Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.81 | 33.95 | 33.79 | 33.83 | 152,872 | +0.04(+0.12%) |
Jul 29, 2021 | 33.80 | 33.90 | 33.78 | 33.79 | 299,449 | +0.18(+0.54%) |
Jul 28, 2021 | 33.67 | 33.69 | 33.47 | 33.61 | 98,048 | -0.06(-0.18%) |
Jul 27, 2021 | 33.74 | 33.74 | 33.45 | 33.67 | 418,620 | -0.03(-0.09%) |
Jul 26, 2021 | 33.56 | 33.75 | 33.56 | 33.70 | 331,269 | +0.08(+0.22%) |
Jul 23, 2021 | 33.40 | 33.66 | 33.39 | 33.62 | 346,816 | +0.23(+0.67%) |
Jul 22, 2021 | 33.40 | 33.40 | 33.19 | 33.40 | 90,834 | +0.06(+0.18%) |
Jul 21, 2021 | 33.27 | 33.44 | 33.27 | 33.34 | 288,561 | +0.23(+0.69%) |
Jul 20, 2021 | 32.91 | 33.24 | 32.86 | 33.11 | 126,661 | +0.34(+1.04%) |
Jul 19, 2021 | 32.82 | 32.92 | 32.57 | 32.77 | 414,263 | -0.42(-1.27%) |
Jul 16, 2021 | 33.52 | 33.55 | 33.17 | 33.19 | 95,012 | -0.19(-0.57%) |
Jul 15, 2021 | 33.34 | 33.44 | 33.28 | 33.38 | 69,273 | -0.11(-0.33%) |
Jul 14, 2021 | 33.54 | 33.66 | 33.39 | 33.49 | 202,936 | +0.10(+0.30%) |
Jul 13, 2021 | 33.49 | 33.62 | 33.38 | 33.39 | 140,413 | -0.10(-0.31%) |
Jul 12, 2021 | 33.61 | 33.65 | 33.45 | 33.49 | 53,471 | -0.16(-0.46%) |
Jul 09, 2021 | 33.29 | 33.70 | 33.29 | 33.65 | 63,917 | +0.44(+1.32%) |
Jul 08, 2021 | 33.08 | 33.32 | 33.05 | 33.21 | 417,918 | -0.17(-0.52%) |
Jul 07, 2021 | 33.41 | 33.46 | 33.12 | 33.38 | 112,512 | -0.05(-0.13%) |
Jul 06, 2021 | 33.58 | 33.58 | 33.15 | 33.43 | 214,702 | -0.11(-0.33%) |
Jul 02, 2021 | 33.48 | 33.60 | 33.36 | 33.54 | 153,455 | +0.11(+0.33%) |
Jul 01, 2021 | 33.25 | 33.50 | 33.25 | 33.43 | 116,665 | +0.21(+0.63%) |
Jun 30, 2021 | 33.20 | 33.24 | 33.12 | 33.22 | 1,392,778 | -0.06(-0.18%) |
Jun 29, 2021 | 33.40 | 33.47 | 33.26 | 33.28 | 52,229 | -0.11(-0.33%) |
Jun 28, 2021 | 33.59 | 33.59 | 33.38 | 33.39 | 163,198 | -0.15(-0.45%) |
Jun 25, 2021 | 33.35 | 33.56 | 33.35 | 33.54 | 750,996 | +0.19(+0.57%) |
Jun 24, 2021 | 33.26 | 33.38 | 33.22 | 33.35 | 161,808 | +0.20(+0.60%) |
Jun 23, 2021 | 33.34 | 33.37 | 33.15 | 33.15 | 81,440 | -0.18(-0.54%) |
Jun 22, 2021 | 33.32 | 33.40 | 33.20 | 33.33 | 91,934 | +0.03(+0.09%) |
Jun 21, 2021 | 32.92 | 33.32 | 32.84 | 33.30 | 115,506 | +0.55(+1.68%) |
Jun 18, 2021 | 33.09 | 33.09 | 32.74 | 32.75 | 783,586 | -0.53(-1.59%) |
Jun 17, 2021 | 33.34 | 33.52 | 33.20 | 33.28 | 191,811 | -0.12(-0.36%) |
Jun 16, 2021 | 33.60 | 33.60 | 33.26 | 33.40 | 133,460 | -0.22(-0.65%) |
Jun 15, 2021 | 33.61 | 33.66 | 33.56 | 33.62 | 140,534 | +0.01(+0.03%) |
Jun 14, 2021 | 33.77 | 33.77 | 33.52 | 33.61 | 67,482 | -0.19(-0.56%) |
Jun 11, 2021 | 33.93 | 33.93 | 33.64 | 33.80 | 556,748 | -0.02(-0.06%) |
Jun 10, 2021 | 33.75 | 33.87 | 33.61 | 33.82 | 354,768 | +0.08(+0.24%) |
Jun 09, 2021 | 33.73 | 33.90 | 33.73 | 33.74 | 139,658 | -0.03(-0.09%) |
Jun 08, 2021 | 33.60 | 33.80 | 33.56 | 33.77 | 114,554 | +0.17(+0.51%) |
Jun 07, 2021 | 33.67 | 33.72 | 33.54 | 33.60 | 171,222 | -0.08(-0.24%) |
Jun 04, 2021 | 33.40 | 33.69 | 33.40 | 33.68 | 260,972 | +0.28(+0.84%) |
Jun 03, 2021 | 33.18 | 33.45 | 33.17 | 33.40 | 97,755 | +0.16(+0.48%) |
Jun 02, 2021 | 33.05 | 33.24 | 33.00 | 33.24 | 143,181 | +0.19(+0.57%) |
Jun 01, 2021 | 33.18 | 33.25 | 32.97 | 33.05 | 149,229 | -0.10(-0.30%) |
May 28, 2021 | 33.16 | 33.25 | 33.13 | 33.15 | 428,581 | +0.03(+0.09%) |
May 27, 2021 | 33.06 | 33.22 | 33.06 | 33.12 | 279,327 | +0.14(+0.42%) |
May 26, 2021 | 32.83 | 33.01 | 32.83 | 32.98 | 173,161 | +0.12(+0.37%) |
May 25, 2021 | 33.02 | 33.10 | 32.80 | 32.86 | 107,699 | -0.22(-0.67%) |
May 24, 2021 | 33.14 | 33.23 | 33.06 | 33.08 | 122,338 | +0.06(+0.18%) |
May 21, 2021 | 33.12 | 33.24 | 32.97 | 33.02 | 246,728 | +0.05(+0.15%) |
May 20, 2021 | 32.47 | 33.04 | 32.45 | 32.97 | 299,753 | +0.48(+1.48%) |
May 19, 2021 | 32.38 | 32.57 | 32.18 | 32.49 | 382,604 | -0.25(-0.76%) |
May 18, 2021 | 33.00 | 33.05 | 32.65 | 32.74 | 522,675 | -0.65(-1.95%) |
May 17, 2021 | 33.86 | 34.13 | 33.36 | 33.39 | 365,445 | -0.30(-0.89%) |
May 14, 2021 | 33.56 | 33.80 | 33.36 | 33.69 | 676,075 | +0.29(+0.87%) |
May 13, 2021 | 33.02 | 33.52 | 33.02 | 33.40 | 353,881 | +0.38(+1.15%) |
May 12, 2021 | 33.41 | 33.54 | 32.99 | 33.02 | 230,609 | -0.70(-2.08%) |
May 11, 2021 | 33.61 | 33.87 | 33.53 | 33.72 | 304,724 | -0.21(-0.62%) |
May 10, 2021 | 33.96 | 34.25 | 33.92 | 33.93 | 140,904 | +0.08(+0.24%) |
May 07, 2021 | 33.71 | 33.89 | 33.54 | 33.85 | 448,929 | +0.15(+0.45%) |
May 06, 2021 | 33.09 | 33.70 | 33.09 | 33.70 | 100,141 | +0.64(+1.94%) |
May 05, 2021 | 33.07 | 33.16 | 32.97 | 33.06 | 88,333 | +0.13(+0.39%) |
May 04, 2021 | 32.85 | 32.94 | 32.63 | 32.93 | 71,932 | -0.03(-0.09%) |