Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.80 | 32.18 | 30.75 | 31.31 | 188,937 | +0.31(+1.00%) |
Jul 29, 2021 | 33.04 | 33.40 | 30.96 | 31.00 | 238,244 | -2.06(-6.23%) |
Jul 28, 2021 | 31.03 | 33.18 | 31.03 | 33.06 | 221,422 | +1.97(+6.34%) |
Jul 27, 2021 | 30.85 | 31.68 | 28.82 | 31.09 | 308,774 | -0.05(-0.16%) |
Jul 26, 2021 | 31.14 | 32.43 | 30.84 | 31.14 | 294,115 | -0.08(-0.26%) |
Jul 23, 2021 | 31.36 | 31.59 | 30.53 | 31.22 | 215,416 | -0.27(-0.86%) |
Jul 22, 2021 | 33.15 | 33.38 | 31.32 | 31.49 | 275,207 | -1.46(-4.43%) |
Jul 21, 2021 | 32.37 | 33.60 | 31.32 | 32.95 | 363,050 | +0.71(+2.20%) |
Jul 20, 2021 | 31.10 | 32.70 | 30.30 | 32.24 | 398,302 | +1.11(+3.57%) |
Jul 19, 2021 | 27.81 | 31.43 | 27.61 | 31.13 | 710,697 | +3.10(+11.06%) |
Jul 16, 2021 | 28.15 | 29.08 | 27.71 | 28.03 | 387,761 | +0.01(+0.04%) |
Jul 15, 2021 | 27.80 | 28.32 | 26.92 | 28.02 | 435,205 | +0.14(+0.50%) |
Jul 14, 2021 | 29.07 | 29.34 | 27.86 | 27.88 | 472,144 | -0.99(-3.43%) |
Jul 13, 2021 | 30.50 | 30.70 | 28.87 | 28.87 | 499,904 | -1.60(-5.25%) |
Jul 12, 2021 | 32.09 | 32.38 | 30.39 | 30.47 | 403,687 | -1.62(-5.05%) |
Jul 09, 2021 | 32.37 | 32.37 | 31.49 | 32.09 | 286,629 | +0.07(+0.22%) |
Jul 08, 2021 | 31.15 | 32.59 | 31.03 | 32.02 | 414,157 | -0.47(-1.45%) |
Jul 07, 2021 | 34.59 | 34.59 | 31.98 | 32.49 | 339,185 | -1.72(-5.03%) |
Jul 06, 2021 | 34.40 | 34.97 | 32.67 | 34.21 | 442,276 | -0.52(-1.50%) |
Jul 02, 2021 | 36.67 | 36.67 | 34.31 | 34.73 | 590,729 | -1.21(-3.37%) |
Jul 01, 2021 | 34.16 | 36.25 | 33.79 | 35.94 | 806,808 | +2.10(+6.21%) |
Jun 30, 2021 | 34.69 | 34.85 | 33.59 | 33.84 | 322,971 | -0.72(-2.08%) |
Jun 29, 2021 | 35.44 | 35.86 | 34.25 | 34.56 | 542,174 | -0.77(-2.18%) |
Jun 28, 2021 | 35.44 | 37.17 | 35.11 | 35.33 | 747,654 | +0.59(+1.70%) |
Jun 25, 2021 | 33.85 | 34.75 | 33.73 | 34.74 | 1,149,791 | +0.42(+1.22%) |
Jun 24, 2021 | 34.45 | 35.20 | 33.59 | 34.32 | 418,159 | +0.29(+0.85%) |
Jun 23, 2021 | 33.23 | 34.46 | 33.06 | 34.03 | 420,362 | +1.01(+3.06%) |
Jun 22, 2021 | 32.72 | 33.20 | 32.15 | 33.02 | 422,723 | +0.22(+0.67%) |
Jun 21, 2021 | 33.04 | 33.54 | 31.50 | 32.80 | 826,033 | -2.29(-6.53%) |
Jun 18, 2021 | 33.93 | 35.13 | 32.53 | 35.09 | 1,089,152 | +1.20(+3.54%) |
Jun 17, 2021 | 32.87 | 34.65 | 32.77 | 33.89 | 348,904 | +1.04(+3.17%) |
Jun 16, 2021 | 33.22 | 34.17 | 31.88 | 32.85 | 452,223 | -0.67(-2.00%) |
Jun 15, 2021 | 35.80 | 36.05 | 33.00 | 33.52 | 548,170 | -2.39(-6.66%) |
Jun 14, 2021 | 34.73 | 37.00 | 34.73 | 35.91 | 683,502 | +1.52(+4.42%) |
Jun 11, 2021 | 34.27 | 34.50 | 33.76 | 34.39 | 305,902 | +0.43(+1.27%) |
Jun 10, 2021 | 34.15 | 34.55 | 33.03 | 33.96 | 382,972 | -0.14(-0.41%) |
Jun 09, 2021 | 33.12 | 34.26 | 32.95 | 34.10 | 412,646 | +1.59(+4.89%) |
Jun 08, 2021 | 33.36 | 33.98 | 31.50 | 32.51 | 398,754 | -0.44(-1.34%) |
Jun 07, 2021 | 30.95 | 33.82 | 30.75 | 32.95 | 716,766 | +2.21(+7.19%) |
Jun 04, 2021 | 30.48 | 30.95 | 29.58 | 30.74 | 302,165 | +0.05(+0.16%) |
Jun 03, 2021 | 30.70 | 31.44 | 29.68 | 30.69 | 439,521 | -0.44(-1.41%) |
Jun 02, 2021 | 30.22 | 31.17 | 29.38 | 31.13 | 386,648 | +1.19(+3.97%) |
Jun 01, 2021 | 29.60 | 30.10 | 28.91 | 29.94 | 346,512 | +0.72(+2.46%) |
May 28, 2021 | 29.19 | 31.03 | 28.85 | 29.22 | 431,173 | +0.05(+0.17%) |
May 27, 2021 | 28.80 | 29.25 | 28.14 | 29.17 | 867,653 | +0.62(+2.17%) |
May 26, 2021 | 28.07 | 28.76 | 27.20 | 28.55 | 323,746 | +0.85(+3.07%) |
May 25, 2021 | 28.29 | 28.90 | 27.63 | 27.70 | 284,735 | -0.58(-2.05%) |
May 24, 2021 | 29.12 | 29.30 | 27.57 | 28.28 | 281,473 | -0.53(-1.84%) |
May 21, 2021 | 29.75 | 29.99 | 28.38 | 28.81 | 343,361 | -0.45(-1.54%) |
May 20, 2021 | 30.03 | 30.99 | 29.14 | 29.26 | 431,144 | -0.17(-0.58%) |
May 19, 2021 | 29.48 | 30.53 | 28.76 | 29.43 | 446,464 | -1.39(-4.51%) |
May 18, 2021 | 29.24 | 32.22 | 28.95 | 30.82 | 732,806 | +2.07(+7.20%) |
May 17, 2021 | 28.14 | 29.23 | 27.64 | 28.75 | 373,860 | -0.11(-0.38%) |
May 14, 2021 | 26.03 | 28.97 | 25.77 | 28.86 | 541,644 | +3.07(+11.90%) |
May 13, 2021 | 26.58 | 27.42 | 24.87 | 25.79 | 501,781 | -0.52(-1.96%) |
May 12, 2021 | 26.22 | 27.84 | 26.10 | 26.30 | 498,019 | -0.93(-3.40%) |
May 11, 2021 | 26.45 | 27.90 | 25.22 | 27.23 | 1,488,722 | -1.68(-5.81%) |
May 10, 2021 | 30.94 | 31.05 | 28.88 | 28.91 | 773,554 | -2.89(-9.09%) |
May 07, 2021 | 30.99 | 32.13 | 30.22 | 31.80 | 445,864 | +1.65(+5.47%) |
May 06, 2021 | 31.93 | 31.93 | 28.92 | 30.15 | 886,569 | -1.97(-6.13%) |
May 05, 2021 | 33.97 | 34.20 | 31.97 | 32.12 | 409,668 | -1.19(-3.57%) |
May 04, 2021 | 35.29 | 35.32 | 32.50 | 33.31 | 769,179 | -2.67(-7.42%) |