Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.60 | 33.13 | 32.56 | 32.99 | 39,224 | +0.55(+1.71%) |
Jul 29, 2021 | 32.61 | 32.61 | 32.30 | 32.44 | 292,548 | -0.73(-2.20%) |
Jul 28, 2021 | 33.63 | 33.76 | 33.17 | 33.17 | 52,876 | -0.35(-1.04%) |
Jul 27, 2021 | 33.50 | 33.69 | 33.41 | 33.52 | 112,544 | -0.10(-0.31%) |
Jul 26, 2021 | 33.48 | 33.65 | 33.39 | 33.62 | 48,200 | +0.15(+0.43%) |
Jul 23, 2021 | 33.50 | 33.65 | 33.35 | 33.48 | 59,150 | +0.21(+0.63%) |
Jul 22, 2021 | 33.51 | 33.65 | 33.24 | 33.27 | 75,973 | -0.10(-0.30%) |
Jul 21, 2021 | 33.57 | 33.65 | 33.32 | 33.37 | 261,411 | +0.21(+0.64%) |
Jul 20, 2021 | 32.70 | 33.34 | 32.61 | 33.16 | 130,875 | +0.09(+0.27%) |
Jul 19, 2021 | 33.10 | 33.31 | 32.95 | 33.07 | 79,193 | -0.05(-0.15%) |
Jul 16, 2021 | 32.68 | 33.18 | 32.56 | 33.12 | 77,513 | +0.62(+1.92%) |
Jul 15, 2021 | 32.57 | 32.79 | 32.44 | 32.50 | 49,551 | -0.02(-0.08%) |
Jul 14, 2021 | 32.55 | 32.81 | 32.52 | 32.52 | 269,458 | -0.70(-2.11%) |
Jul 13, 2021 | 33.07 | 33.31 | 32.98 | 33.22 | 65,545 | -0.10(-0.30%) |
Jul 12, 2021 | 33.45 | 33.84 | 33.27 | 33.32 | 69,837 | +0.09(+0.27%) |
Jul 09, 2021 | 33.41 | 33.45 | 33.11 | 33.23 | 29,022 | -0.24(-0.73%) |
Jul 08, 2021 | 33.03 | 33.75 | 33.03 | 33.48 | 320,492 | +0.07(+0.19%) |
Jul 07, 2021 | 33.44 | 33.62 | 33.30 | 33.41 | 42,692 | -0.29(-0.86%) |
Jul 06, 2021 | 33.23 | 33.88 | 33.07 | 33.70 | 94,748 | -0.33(-0.97%) |
Jul 02, 2021 | 33.99 | 34.37 | 33.87 | 34.03 | 302,924 | -0.45(-1.31%) |
Jul 01, 2021 | 34.28 | 34.82 | 34.28 | 34.48 | 50,863 | -0.21(-0.61%) |
Jun 30, 2021 | 35.22 | 35.31 | 34.57 | 34.69 | 44,283 | -0.38(-1.09%) |
Jun 29, 2021 | 35.30 | 35.44 | 34.90 | 35.08 | 79,076 | +0.71(+2.05%) |
Jun 28, 2021 | 34.38 | 34.45 | 34.25 | 34.37 | 32,325 | -0.01(-0.04%) |
Jun 25, 2021 | 34.14 | 34.47 | 34.01 | 34.38 | 32,518 | -0.19(-0.54%) |
Jun 24, 2021 | 34.19 | 34.58 | 34.13 | 34.57 | 28,265 | +0.02(+0.06%) |
Jun 23, 2021 | 34.21 | 34.61 | 33.78 | 34.55 | 87,248 | +0.04(+0.12%) |
Jun 22, 2021 | 34.48 | 34.61 | 34.25 | 34.51 | 48,352 | +0.26(+0.76%) |
Jun 21, 2021 | 34.40 | 34.58 | 34.14 | 34.25 | 62,966 | -0.82(-2.34%) |
Jun 18, 2021 | 34.57 | 35.07 | 34.38 | 35.07 | 64,374 | +0.43(+1.23%) |
Jun 17, 2021 | 34.27 | 34.81 | 34.08 | 34.64 | 411,558 | +1.88(+5.75%) |
Jun 16, 2021 | 31.71 | 32.77 | 31.14 | 32.76 | 169,055 | +1.08(+3.41%) |
Jun 15, 2021 | 31.42 | 31.88 | 31.36 | 31.68 | 50,645 | +0.24(+0.75%) |
Jun 14, 2021 | 31.98 | 32.06 | 31.32 | 31.44 | 77,038 | +0.36(+1.16%) |
Jun 11, 2021 | 30.85 | 31.14 | 30.79 | 31.08 | 53,996 | +0.72(+2.38%) |
Jun 10, 2021 | 30.72 | 30.79 | 30.34 | 30.36 | 58,092 | -0.27(-0.88%) |
Jun 09, 2021 | 30.50 | 30.68 | 30.36 | 30.63 | 19,552 | +0.09(+0.30%) |
Jun 08, 2021 | 30.54 | 30.82 | 30.44 | 30.54 | 52,867 | +0.24(+0.79%) |
Jun 07, 2021 | 30.66 | 30.70 | 30.30 | 30.30 | 32,269 | -0.29(-0.95%) |
Jun 04, 2021 | 30.76 | 30.76 | 30.44 | 30.59 | 56,619 | -0.70(-2.24%) |
Jun 03, 2021 | 31.08 | 31.48 | 31.08 | 31.29 | 163,456 | +1.20(+3.99%) |
Jun 02, 2021 | 30.22 | 30.33 | 30.09 | 30.09 | 21,228 | -0.29(-0.96%) |
Jun 01, 2021 | 30.09 | 30.60 | 30.09 | 30.38 | 89,402 | +0.14(+0.46%) |
May 28, 2021 | 30.52 | 30.56 | 30.22 | 30.24 | 28,616 | -0.20(-0.65%) |
May 27, 2021 | 30.56 | 30.75 | 30.40 | 30.44 | 31,735 | -0.06(-0.21%) |
May 26, 2021 | 30.24 | 30.66 | 30.16 | 30.50 | 107,090 | +0.13(+0.43%) |
May 25, 2021 | 30.98 | 31.03 | 30.37 | 30.37 | 79,419 | -0.55(-1.78%) |
May 24, 2021 | 31.00 | 31.10 | 30.87 | 30.92 | 28,037 | -0.13(-0.41%) |
May 21, 2021 | 30.84 | 31.35 | 30.75 | 31.05 | 96,470 | -0.06(-0.20%) |
May 20, 2021 | 31.34 | 31.39 | 30.92 | 31.11 | 32,998 | -0.27(-0.85%) |
May 19, 2021 | 31.38 | 31.64 | 30.71 | 31.38 | 178,372 | -0.04(-0.13%) |
May 18, 2021 | 31.36 | 31.60 | 31.35 | 31.42 | 108,133 | -0.09(-0.29%) |
May 17, 2021 | 32.07 | 32.07 | 31.43 | 31.51 | 97,397 | -0.83(-2.57%) |
May 14, 2021 | 32.54 | 32.64 | 32.34 | 32.34 | 75,498 | -0.57(-1.74%) |
May 13, 2021 | 33.22 | 33.22 | 32.87 | 32.91 | 63,018 | -0.27(-0.80%) |
May 12, 2021 | 32.80 | 33.20 | 32.70 | 33.18 | 174,602 | +0.64(+1.96%) |
May 11, 2021 | 33.15 | 33.22 | 32.53 | 32.54 | 79,042 | -0.00(-0.01%) |
May 10, 2021 | 32.29 | 32.65 | 32.29 | 32.54 | 80,411 | -0.18(-0.54%) |
May 07, 2021 | 32.76 | 32.94 | 32.40 | 32.72 | 177,902 | -0.66(-1.98%) |
May 06, 2021 | 34.22 | 34.22 | 33.28 | 33.38 | 103,991 | -1.14(-3.30%) |
May 05, 2021 | 34.66 | 34.78 | 34.52 | 34.52 | 24,209 | -0.32(-0.92%) |
May 04, 2021 | 34.36 | 35.12 | 34.08 | 34.84 | 82,918 | +0.52(+1.53%) |