Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.20 | 30.05 | 28.10 | 29.34 | 227,180 | +0.06(+0.20%) |
Jul 29, 2021 | 30.25 | 30.25 | 29.10 | 29.28 | 194,969 | -0.32(-1.08%) |
Jul 28, 2021 | 29.47 | 30.42 | 29.23 | 29.60 | 164,723 | +0.36(+1.23%) |
Jul 27, 2021 | 30.60 | 30.60 | 29.18 | 29.24 | 253,318 | -1.26(-4.13%) |
Jul 26, 2021 | 30.00 | 30.50 | 29.50 | 30.50 | 212,864 | -0.05(-0.16%) |
Jul 23, 2021 | 31.20 | 31.20 | 30.10 | 30.55 | 222,954 | -0.65(-2.08%) |
Jul 22, 2021 | 31.00 | 31.33 | 30.40 | 31.20 | 124,634 | +0.20(+0.65%) |
Jul 21, 2021 | 29.50 | 31.42 | 29.50 | 31.00 | 149,126 | +0.60(+1.97%) |
Jul 20, 2021 | 29.86 | 30.70 | 29.75 | 30.40 | 192,879 | +0.57(+1.91%) |
Jul 19, 2021 | 30.00 | 30.45 | 28.15 | 29.83 | 970,961 | -0.88(-2.85%) |
Jul 16, 2021 | 30.32 | 31.55 | 30.16 | 30.71 | 294,690 | -0.34(-1.11%) |
Jul 15, 2021 | 31.55 | 31.60 | 30.05 | 31.05 | 614,616 | -0.59(-1.86%) |
Jul 14, 2021 | 35.15 | 35.15 | 31.49 | 31.64 | 544,124 | -1.90(-5.67%) |
Jul 13, 2021 | 33.03 | 34.00 | 32.91 | 33.54 | 324,601 | +0.51(+1.54%) |
Jul 12, 2021 | 33.30 | 33.65 | 32.54 | 33.03 | 163,700 | -0.62(-1.84%) |
Jul 09, 2021 | 32.81 | 33.71 | 32.10 | 33.65 | 186,510 | +0.93(+2.84%) |
Jul 08, 2021 | 32.60 | 32.66 | 32.00 | 32.72 | 264,393 | -0.30(-0.91%) |
Jul 07, 2021 | 33.53 | 33.76 | 33.00 | 33.02 | 238,401 | +0.02(+0.06%) |
Jul 06, 2021 | 33.10 | 33.40 | 32.45 | 33.00 | 179,030 | -0.09(-0.26%) |
Jul 02, 2021 | 33.12 | 33.12 | 31.98 | 33.09 | 159,055 | -0.10(-0.31%) |
Jul 01, 2021 | 33.00 | 33.44 | 32.65 | 33.19 | 206,030 | +0.19(+0.58%) |
Jun 30, 2021 | 32.50 | 33.00 | 31.77 | 33.00 | 254,723 | +0.60(+1.85%) |
Jun 29, 2021 | 32.35 | 32.95 | 31.56 | 32.40 | 180,136 | -0.38(-1.16%) |
Jun 28, 2021 | 32.45 | 32.99 | 31.82 | 32.78 | 192,649 | +0.53(+1.64%) |
Jun 25, 2021 | 32.00 | 32.55 | 31.94 | 32.25 | 180,938 | +0.31(+0.97%) |
Jun 24, 2021 | 30.50 | 32.25 | 30.37 | 31.94 | 471,528 | +1.75(+5.79%) |
Jun 23, 2021 | 29.38 | 30.49 | 29.00 | 30.19 | 268,510 | +0.81(+2.76%) |
Jun 22, 2021 | 28.20 | 29.40 | 28.20 | 29.38 | 112,398 | +0.32(+1.10%) |
Jun 21, 2021 | 28.59 | 29.82 | 28.38 | 29.06 | 305,833 | +0.47(+1.64%) |
Jun 18, 2021 | 29.00 | 29.52 | 28.37 | 28.59 | 318,995 | -0.72(-2.46%) |
Jun 17, 2021 | 29.25 | 29.70 | 28.98 | 29.31 | 302,363 | -0.50(-1.68%) |
Jun 16, 2021 | 29.70 | 30.10 | 29.22 | 29.81 | 169,262 | +0.12(+0.40%) |
Jun 15, 2021 | 29.81 | 30.68 | 29.41 | 29.69 | 185,540 | -0.76(-2.50%) |
Jun 14, 2021 | 30.03 | 30.45 | 29.89 | 30.45 | 173,589 | +0.19(+0.63%) |
Jun 11, 2021 | 29.80 | 30.33 | 29.46 | 30.26 | 174,088 | +0.46(+1.54%) |
Jun 10, 2021 | 28.95 | 29.82 | 28.55 | 29.80 | 319,930 | +0.85(+2.93%) |
Jun 09, 2021 | 29.95 | 29.98 | 28.80 | 28.95 | 248,481 | -0.86(-2.88%) |
Jun 08, 2021 | 30.70 | 30.70 | 29.68 | 29.81 | 176,989 | -0.51(-1.69%) |
Jun 07, 2021 | 28.55 | 30.33 | 28.50 | 30.32 | 242,094 | +0.05(+0.18%) |
Jun 04, 2021 | 30.10 | 30.48 | 29.75 | 30.27 | 226,460 | +0.16(+0.53%) |
Jun 03, 2021 | 29.90 | 30.25 | 29.49 | 30.11 | 158,222 | -0.10(-0.33%) |
Jun 02, 2021 | 30.60 | 30.60 | 29.02 | 30.21 | 220,951 | +0.22(+0.73%) |
Jun 01, 2021 | 30.11 | 30.50 | 29.33 | 29.99 | 171,918 | +0.32(+1.08%) |
May 28, 2021 | 30.50 | 30.55 | 28.99 | 29.67 | 303,362 | -0.35(-1.17%) |
May 27, 2021 | 29.89 | 30.05 | 29.29 | 30.02 | 225,646 | +0.30(+1.01%) |
May 26, 2021 | 28.52 | 29.75 | 28.52 | 29.72 | 195,696 | +0.47(+1.61%) |
May 25, 2021 | 28.59 | 29.29 | 28.18 | 29.25 | 221,059 | +0.68(+2.36%) |
May 24, 2021 | 27.90 | 28.57 | 27.84 | 28.57 | 128,294 | +0.82(+2.97%) |
May 21, 2021 | 27.61 | 28.05 | 27.55 | 27.75 | 168,816 | +0.16(+0.58%) |
May 20, 2021 | 27.80 | 28.35 | 27.59 | 27.59 | 177,097 | -0.26(-0.93%) |
May 19, 2021 | 28.50 | 28.70 | 27.50 | 27.85 | 255,633 | -0.95(-3.30%) |
May 18, 2021 | 29.27 | 29.76 | 28.50 | 28.80 | 205,490 | -0.20(-0.69%) |
May 17, 2021 | 29.20 | 30.00 | 28.85 | 29.00 | 151,872 | -0.50(-1.69%) |
May 14, 2021 | 29.00 | 29.50 | 28.10 | 29.50 | 271,259 | +1.01(+3.54%) |
May 13, 2021 | 29.00 | 29.49 | 27.27 | 28.49 | 722,526 | -0.98(-3.32%) |
May 12, 2021 | 30.50 | 30.80 | 28.50 | 29.47 | 558,479 | -0.67(-2.22%) |
May 11, 2021 | 29.50 | 30.55 | 28.13 | 30.14 | 429,035 | +0.27(+0.89%) |
May 10, 2021 | 31.79 | 31.98 | 29.71 | 29.87 | 310,685 | -1.45(-4.62%) |
May 07, 2021 | 30.98 | 31.55 | 30.85 | 31.32 | 266,195 | +0.34(+1.10%) |
May 06, 2021 | 31.85 | 31.94 | 30.31 | 30.98 | 346,442 | -0.62(-1.97%) |
May 05, 2021 | 31.00 | 32.00 | 31.00 | 31.60 | 281,425 | +0.82(+2.67%) |
May 04, 2021 | 31.61 | 32.49 | 29.50 | 30.78 | 553,796 | -0.85(-2.69%) |