Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.26 | 32.26 | 32.26 | 0 | +0.14(+0.44%) | |
Jul 29, 2021 | 31.74 | 32.15 | 31.39 | 32.12 | 149,750 | +0.58(+1.84%) |
Jul 28, 2021 | 32.00 | 32.05 | 31.45 | 31.54 | 147,912 | -0.30(-0.94%) |
Jul 27, 2021 | 32.00 | 32.01 | 31.53 | 31.84 | 149,322 | -0.20(-0.62%) |
Jul 26, 2021 | 31.55 | 32.11 | 31.37 | 32.04 | 230,369 | +0.56(+1.78%) |
Jul 23, 2021 | 31.29 | 31.59 | 30.98 | 31.48 | 105,002 | +0.28(+0.90%) |
Jul 22, 2021 | 31.32 | 31.51 | 31.12 | 31.20 | 144,586 | -0.16(-0.51%) |
Jul 21, 2021 | 31.27 | 31.67 | 31.26 | 31.36 | 128,347 | +0.22(+0.71%) |
Jul 20, 2021 | 30.25 | 31.21 | 30.18 | 31.14 | 254,752 | +0.82(+2.70%) |
Jul 19, 2021 | 31.00 | 31.04 | 29.85 | 30.32 | 523,302 | -0.73(-2.35%) |
Jul 16, 2021 | 31.82 | 31.84 | 31.05 | 31.05 | 214,954 | -0.62(-1.96%) |
Jul 15, 2021 | 31.32 | 32.00 | 31.20 | 31.67 | 162,007 | +0.28(+0.89%) |
Jul 14, 2021 | 31.48 | 31.78 | 31.23 | 31.39 | 149,722 | -0.04(-0.13%) |
Jul 13, 2021 | 32.10 | 32.16 | 31.29 | 31.43 | 196,260 | -0.52(-1.63%) |
Jul 12, 2021 | 32.05 | 32.16 | 31.70 | 31.95 | 323,269 | -0.17(-0.53%) |
Jul 09, 2021 | 32.37 | 32.91 | 31.93 | 32.12 | 251,215 | -0.09(-0.28%) |
Jul 08, 2021 | 31.95 | 32.42 | 31.65 | 32.21 | 349,841 | -0.08(-0.25%) |
Jul 07, 2021 | 32.03 | 32.52 | 32.03 | 32.29 | 298,023 | +0.25(+0.78%) |
Jul 06, 2021 | 32.01 | 32.24 | 31.62 | 32.04 | 220,763 | -0.12(-0.37%) |
Jul 05, 2021 | 32.25 | 32.47 | 31.95 | 32.16 | 76,896 | -0.07(-0.22%) |
Jul 02, 2021 | 32.64 | 32.99 | 32.10 | 32.23 | 177,549 | -0.22(-0.68%) |
Jun 30, 2021 | 32.45 | 32.45 | 32.45 | 0 | -0.04(-0.12%) | |
Jun 29, 2021 | 32.23 | 32.69 | 32.12 | 32.49 | 270,190 | +0.31(+0.96%) |
Jun 28, 2021 | 32.31 | 32.72 | 31.68 | 32.18 | 454,614 | -0.11(-0.34%) |
Jun 25, 2021 | 32.97 | 33.00 | 32.28 | 32.29 | 699,273 | -0.65(-1.97%) |
Jun 24, 2021 | 33.64 | 33.75 | 32.90 | 32.94 | 336,715 | -0.41(-1.23%) |
Jun 23, 2021 | 32.83 | 33.60 | 32.79 | 33.35 | 544,867 | +0.80(+2.46%) |
Jun 22, 2021 | 32.17 | 32.70 | 31.91 | 32.55 | 371,312 | +0.39(+1.21%) |
Jun 21, 2021 | 31.84 | 32.50 | 31.66 | 32.16 | 344,305 | +0.65(+2.06%) |
Jun 18, 2021 | 32.00 | 32.34 | 31.51 | 31.51 | 667,421 | -0.75(-2.32%) |
Jun 17, 2021 | 33.00 | 33.01 | 32.02 | 32.26 | 460,190 | -0.75(-2.27%) |
Jun 16, 2021 | 33.31 | 33.70 | 32.84 | 33.01 | 325,481 | -0.41(-1.23%) |
Jun 15, 2021 | 32.89 | 34.12 | 32.59 | 33.42 | 566,538 | +0.83(+2.55%) |
Jun 14, 2021 | 32.58 | 33.43 | 32.28 | 32.59 | 528,932 | +0.60(+1.88%) |
Jun 11, 2021 | 31.79 | 32.37 | 31.66 | 31.99 | 680,572 | +0.29(+0.91%) |
Jun 10, 2021 | 31.51 | 31.90 | 31.26 | 31.70 | 429,121 | +0.42(+1.34%) |
Jun 09, 2021 | 31.15 | 31.41 | 30.85 | 31.28 | 268,427 | +0.11(+0.35%) |
Jun 08, 2021 | 30.69 | 31.30 | 30.69 | 31.17 | 465,320 | +0.57(+1.86%) |
Jun 07, 2021 | 30.85 | 31.15 | 30.57 | 30.60 | 482,583 | -0.08(-0.26%) |
Jun 04, 2021 | 30.82 | 31.17 | 30.68 | 30.68 | 446,604 | -0.09(-0.29%) |
Jun 03, 2021 | 30.66 | 31.04 | 30.66 | 30.77 | 410,504 | -0.08(-0.26%) |
Jun 02, 2021 | 31.28 | 31.28 | 30.66 | 30.85 | 408,186 | -0.40(-1.28%) |
Jun 01, 2021 | 31.27 | 31.65 | 30.83 | 31.25 | 583,401 | +0.39(+1.26%) |
May 31, 2021 | 30.01 | 31.31 | 30.01 | 30.86 | 431,772 | +0.86(+2.87%) |
May 28, 2021 | 30.39 | 30.43 | 29.91 | 30.00 | 800,014 | -0.26(-0.86%) |
May 27, 2021 | 30.01 | 30.64 | 29.71 | 30.26 | 1,335,036 | +0.26(+0.87%) |
May 26, 2021 | 30.83 | 31.20 | 29.92 | 30.00 | 1,370,563 | -1.05(-3.38%) |
May 25, 2021 | 32.17 | 32.29 | 30.12 | 31.05 | 806,836 | -1.35(-4.17%) |
May 21, 2021 | 32.40 | 32.40 | 32.40 | 0 | +0.06(+0.19%) | |
May 20, 2021 | 32.56 | 32.56 | 32.19 | 32.34 | 273,112 | -0.09(-0.28%) |
May 19, 2021 | 32.75 | 32.75 | 32.10 | 32.43 | 554,807 | -0.76(-2.29%) |
May 18, 2021 | 33.39 | 33.39 | 32.79 | 33.19 | 333,234 | -0.20(-0.60%) |
May 17, 2021 | 33.66 | 33.86 | 33.22 | 33.39 | 218,964 | -0.29(-0.86%) |
May 14, 2021 | 33.15 | 33.82 | 33.04 | 33.68 | 313,710 | +0.65(+1.97%) |
May 13, 2021 | 33.05 | 33.56 | 32.92 | 33.03 | 273,686 | -0.23(-0.69%) |
May 12, 2021 | 33.75 | 34.14 | 32.87 | 33.26 | 696,121 | -0.37(-1.10%) |
May 11, 2021 | 33.89 | 33.95 | 32.83 | 33.63 | 808,353 | -0.82(-2.38%) |
May 10, 2021 | 34.25 | 34.92 | 33.94 | 34.45 | 483,636 | +0.18(+0.53%) |
May 07, 2021 | 33.62 | 34.29 | 33.57 | 34.27 | 232,605 | +0.65(+1.93%) |
May 06, 2021 | 33.33 | 33.67 | 32.93 | 33.62 | 255,959 | +0.20(+0.60%) |
May 05, 2021 | 32.26 | 33.50 | 32.12 | 33.42 | 377,018 | +1.22(+3.79%) |
May 04, 2021 | 32.34 | 32.43 | 31.87 | 32.20 | 219,385 | -0.10(-0.31%) |