Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.16 | 32.45 | 31.16 | 31.63 | 428,302 | +0.38(+1.20%) |
Jul 29, 2021 | 31.65 | 32.06 | 31.23 | 31.25 | 363,998 | -0.20(-0.62%) |
Jul 28, 2021 | 31.05 | 31.79 | 30.80 | 31.45 | 416,957 | +0.58(+1.88%) |
Jul 27, 2021 | 31.43 | 31.65 | 30.32 | 30.87 | 283,413 | -0.79(-2.50%) |
Jul 26, 2021 | 32.04 | 32.05 | 31.23 | 31.66 | 324,106 | -0.16(-0.50%) |
Jul 23, 2021 | 32.31 | 32.73 | 31.56 | 31.82 | 477,015 | -0.35(-1.09%) |
Jul 22, 2021 | 32.02 | 32.30 | 31.15 | 32.17 | 479,988 | +0.10(+0.31%) |
Jul 21, 2021 | 31.71 | 32.10 | 31.22 | 32.07 | 329,755 | +0.70(+2.23%) |
Jul 20, 2021 | 30.24 | 31.47 | 30.12 | 31.37 | 553,093 | +1.40(+4.67%) |
Jul 19, 2021 | 29.89 | 30.73 | 29.69 | 29.97 | 467,548 | -0.82(-2.66%) |
Jul 16, 2021 | 31.59 | 31.59 | 30.64 | 30.79 | 508,270 | -0.47(-1.50%) |
Jul 15, 2021 | 31.48 | 31.64 | 30.20 | 31.26 | 817,387 | -0.49(-1.54%) |
Jul 14, 2021 | 33.00 | 33.32 | 31.64 | 31.75 | 738,696 | -1.20(-3.64%) |
Jul 13, 2021 | 33.94 | 33.98 | 32.70 | 32.95 | 2,226,278 | -1.05(-3.09%) |
Jul 12, 2021 | 33.34 | 34.02 | 33.01 | 34.00 | 1,229,979 | +0.87(+2.63%) |
Jul 09, 2021 | 31.85 | 33.17 | 31.68 | 33.13 | 869,374 | +1.36(+4.28%) |
Jul 08, 2021 | 31.32 | 31.78 | 31.23 | 31.77 | 668,205 | -0.28(-0.87%) |
Jul 07, 2021 | 31.65 | 32.32 | 31.26 | 32.05 | 1,272,769 | +0.41(+1.30%) |
Jul 06, 2021 | 31.17 | 31.67 | 30.88 | 31.64 | 441,877 | +0.34(+1.09%) |
Jul 02, 2021 | 31.79 | 31.79 | 30.92 | 31.30 | 468,188 | -0.01(-0.03%) |
Jul 01, 2021 | 30.91 | 31.38 | 30.53 | 31.31 | 388,463 | +0.73(+2.39%) |
Jun 30, 2021 | 29.86 | 30.58 | 29.86 | 30.58 | 731,679 | +0.11(+0.36%) |
Jun 29, 2021 | 31.16 | 31.56 | 29.82 | 30.47 | 214,520 | -0.77(-2.46%) |
Jun 28, 2021 | 32.50 | 32.80 | 30.81 | 31.24 | 547,528 | -1.37(-4.20%) |
Jun 25, 2021 | 31.37 | 32.73 | 31.30 | 32.61 | 2,054,224 | +1.29(+4.12%) |
Jun 24, 2021 | 31.73 | 31.87 | 31.08 | 31.32 | 448,074 | -0.25(-0.79%) |
Jun 23, 2021 | 29.81 | 31.60 | 29.81 | 31.57 | 991,394 | +1.68(+5.62%) |
Jun 22, 2021 | 29.25 | 30.13 | 28.58 | 29.89 | 623,871 | +0.63(+2.15%) |
Jun 21, 2021 | 28.82 | 29.65 | 28.30 | 29.26 | 370,566 | +0.65(+2.27%) |
Jun 18, 2021 | 30.80 | 30.82 | 28.52 | 28.61 | 923,636 | -2.06(-6.72%) |
Jun 17, 2021 | 30.07 | 30.85 | 30.07 | 30.67 | 384,542 | +0.55(+1.83%) |
Jun 16, 2021 | 29.92 | 30.50 | 29.45 | 30.12 | 293,239 | +0.16(+0.53%) |
Jun 15, 2021 | 29.81 | 30.22 | 29.58 | 29.96 | 398,466 | +0.02(+0.07%) |
Jun 14, 2021 | 29.78 | 30.58 | 29.78 | 29.94 | 618,630 | +0.21(+0.71%) |
Jun 11, 2021 | 29.47 | 29.89 | 29.47 | 29.73 | 248,808 | +0.43(+1.47%) |
Jun 10, 2021 | 29.38 | 29.48 | 28.81 | 29.30 | 315,727 | +0.07(+0.24%) |
Jun 09, 2021 | 29.69 | 30.08 | 29.02 | 29.23 | 363,098 | -0.57(-1.91%) |
Jun 08, 2021 | 29.59 | 29.92 | 29.05 | 29.80 | 310,006 | +0.46(+1.57%) |
Jun 07, 2021 | 27.72 | 29.65 | 27.21 | 29.34 | 583,390 | +1.83(+6.65%) |
Jun 04, 2021 | 27.14 | 27.64 | 26.98 | 27.51 | 327,073 | +0.27(+0.99%) |
Jun 03, 2021 | 27.49 | 27.61 | 26.94 | 27.24 | 456,075 | -0.94(-3.34%) |
Jun 02, 2021 | 27.99 | 28.52 | 27.74 | 28.18 | 517,241 | +0.18(+0.64%) |
Jun 01, 2021 | 28.31 | 28.48 | 27.53 | 28.00 | 668,198 | -0.65(-2.27%) |
May 28, 2021 | 29.30 | 29.30 | 28.48 | 28.65 | 319,032 | -0.34(-1.17%) |
May 27, 2021 | 28.91 | 29.09 | 28.57 | 28.99 | 558,184 | +0.37(+1.29%) |
May 26, 2021 | 28.41 | 29.21 | 28.41 | 28.62 | 346,387 | -0.08(-0.28%) |
May 25, 2021 | 28.12 | 29.25 | 28.12 | 28.70 | 847,684 | +0.30(+1.06%) |
May 24, 2021 | 27.97 | 28.88 | 27.91 | 28.40 | 336,072 | +0.87(+3.16%) |
May 21, 2021 | 27.77 | 27.95 | 27.14 | 27.53 | 255,754 | +0.18(+0.66%) |
May 20, 2021 | 26.96 | 27.39 | 26.49 | 27.35 | 205,941 | +0.48(+1.79%) |
May 19, 2021 | 26.66 | 27.28 | 26.10 | 26.87 | 407,779 | -0.47(-1.72%) |
May 18, 2021 | 27.26 | 27.75 | 26.76 | 27.34 | 488,724 | +0.31(+1.15%) |
May 17, 2021 | 27.12 | 27.67 | 26.08 | 27.03 | 326,253 | -0.35(-1.28%) |
May 14, 2021 | 25.71 | 27.40 | 25.49 | 27.38 | 555,131 | +1.73(+6.74%) |
May 13, 2021 | 25.66 | 26.09 | 24.98 | 25.65 | 471,339 | +0.25(+0.98%) |
May 12, 2021 | 24.95 | 26.51 | 24.64 | 25.40 | 827,659 | +0.01(+0.04%) |
May 11, 2021 | 24.80 | 26.43 | 24.54 | 25.39 | 734,775 | -0.72(-2.76%) |
May 10, 2021 | 28.19 | 28.19 | 26.02 | 26.11 | 509,963 | -2.14(-7.58%) |
May 07, 2021 | 27.15 | 28.82 | 27.15 | 28.25 | 398,531 | +1.39(+5.17%) |
May 06, 2021 | 27.70 | 27.75 | 26.20 | 26.86 | 513,999 | -0.65(-2.36%) |
May 05, 2021 | 31.69 | 31.79 | 27.37 | 27.51 | 543,922 | -4.11(-13.00%) |
May 04, 2021 | 30.28 | 32.00 | 29.14 | 31.62 | 757,638 | +1.22(+4.01%) |