Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.57 | 32.69 | 31.33 | 31.45 | 680,262 | -0.76(-2.35%) |
Jul 29, 2021 | 32.52 | 32.75 | 32.17 | 32.20 | 349,565 | -0.15(-0.46%) |
Jul 28, 2021 | 32.62 | 32.73 | 32.12 | 32.35 | 267,541 | -0.12(-0.36%) |
Jul 27, 2021 | 32.40 | 32.57 | 32.20 | 32.47 | 377,509 | -0.07(-0.20%) |
Jul 26, 2021 | 32.66 | 32.98 | 32.39 | 32.54 | 228,784 | -0.01(-0.03%) |
Jul 23, 2021 | 32.61 | 32.91 | 32.48 | 32.54 | 248,454 | -0.01(-0.03%) |
Jul 22, 2021 | 32.94 | 32.94 | 32.38 | 32.55 | 239,552 | -0.53(-1.61%) |
Jul 21, 2021 | 33.09 | 33.51 | 33.01 | 33.08 | 305,326 | +0.15(+0.45%) |
Jul 20, 2021 | 32.22 | 33.21 | 32.07 | 32.94 | 417,146 | +0.95(+2.97%) |
Jul 19, 2021 | 32.48 | 32.58 | 31.67 | 31.98 | 299,514 | -0.92(-2.79%) |
Jul 16, 2021 | 32.43 | 33.14 | 32.37 | 32.90 | 369,378 | +0.67(+2.08%) |
Jul 15, 2021 | 32.17 | 32.30 | 31.96 | 32.23 | 237,435 | +0.13(+0.41%) |
Jul 14, 2021 | 32.08 | 32.31 | 31.88 | 32.10 | 286,447 | +0.04(+0.13%) |
Jul 13, 2021 | 32.28 | 32.49 | 31.96 | 32.06 | 204,780 | -0.37(-1.15%) |
Jul 12, 2021 | 32.16 | 32.47 | 32.10 | 32.43 | 168,218 | +0.21(+0.64%) |
Jul 09, 2021 | 31.86 | 32.22 | 31.70 | 32.22 | 264,300 | +0.62(+1.96%) |
Jul 08, 2021 | 31.84 | 32.09 | 31.49 | 31.60 | 286,971 | -0.43(-1.34%) |
Jul 07, 2021 | 32.16 | 32.17 | 31.84 | 32.03 | 199,352 | -0.13(-0.41%) |
Jul 06, 2021 | 31.79 | 32.31 | 31.32 | 32.17 | 305,339 | +0.45(+1.43%) |
Jul 02, 2021 | 32.04 | 32.24 | 31.59 | 31.71 | 332,612 | -0.21(-0.65%) |
Jul 01, 2021 | 31.74 | 32.22 | 31.69 | 31.92 | 217,012 | +0.17(+0.55%) |
Jun 30, 2021 | 32.12 | 32.36 | 31.66 | 31.74 | 350,325 | -0.42(-1.31%) |
Jun 29, 2021 | 32.34 | 32.44 | 32.09 | 32.17 | 358,176 | -0.17(-0.54%) |
Jun 28, 2021 | 32.34 | 32.41 | 31.86 | 32.34 | 564,683 | +0.04(+0.13%) |
Jun 25, 2021 | 32.25 | 32.46 | 32.07 | 32.30 | 1,047,109 | +0.07(+0.21%) |
Jun 24, 2021 | 31.75 | 32.23 | 31.53 | 32.23 | 309,193 | +0.55(+1.72%) |
Jun 23, 2021 | 31.79 | 31.98 | 31.62 | 31.69 | 249,931 | -0.15(-0.47%) |
Jun 22, 2021 | 31.69 | 32.12 | 31.52 | 31.84 | 286,331 | +0.15(+0.47%) |
Jun 21, 2021 | 30.97 | 31.82 | 30.88 | 31.69 | 419,053 | +0.77(+2.49%) |
Jun 18, 2021 | 31.46 | 31.72 | 30.91 | 30.92 | 771,117 | -0.85(-2.67%) |
Jun 17, 2021 | 32.07 | 32.23 | 31.50 | 31.76 | 360,080 | -0.31(-0.97%) |
Jun 16, 2021 | 32.46 | 32.61 | 32.07 | 32.08 | 325,075 | -0.39(-1.19%) |
Jun 15, 2021 | 32.51 | 32.72 | 32.38 | 32.46 | 337,405 | -0.10(-0.30%) |
Jun 14, 2021 | 32.46 | 32.56 | 32.40 | 32.56 | 472,543 | +0.27(+0.84%) |
Jun 11, 2021 | 32.51 | 32.59 | 32.09 | 32.29 | 443,550 | -0.12(-0.38%) |
Jun 10, 2021 | 32.51 | 32.56 | 32.25 | 32.41 | 220,719 | -0.02(-0.05%) |
Jun 09, 2021 | 32.26 | 32.74 | 32.25 | 32.43 | 272,961 | +0.35(+1.08%) |
Jun 08, 2021 | 32.49 | 32.58 | 32.05 | 32.09 | 377,401 | -0.29(-0.89%) |
Jun 07, 2021 | 32.14 | 32.74 | 32.14 | 32.37 | 290,226 | +0.35(+1.08%) |
Jun 04, 2021 | 32.42 | 32.46 | 31.89 | 32.03 | 370,598 | -0.38(-1.17%) |
Jun 03, 2021 | 32.91 | 32.91 | 32.29 | 32.41 | 421,631 | -0.95(-2.86%) |
Jun 02, 2021 | 33.24 | 33.38 | 32.92 | 33.36 | 309,562 | +0.34(+1.02%) |
Jun 01, 2021 | 32.46 | 33.10 | 32.27 | 33.02 | 408,910 | +0.79(+2.45%) |
May 28, 2021 | 32.38 | 32.46 | 32.17 | 32.23 | 422,094 | +0.02(+0.05%) |
May 27, 2021 | 32.58 | 32.72 | 32.23 | 32.22 | 539,763 | -0.20(-0.61%) |
May 26, 2021 | 32.38 | 32.62 | 32.25 | 32.41 | 336,541 | +0.03(+0.10%) |
May 25, 2021 | 32.43 | 32.76 | 32.29 | 32.38 | 289,286 | -0.07(-0.23%) |
May 24, 2021 | 32.29 | 32.57 | 32.19 | 32.46 | 226,454 | +0.30(+0.92%) |
May 21, 2021 | 32.32 | 32.56 | 32.02 | 32.16 | 593,847 | -0.07(-0.20%) |
May 20, 2021 | 32.09 | 32.51 | 32.05 | 32.23 | 345,294 | +0.03(+0.10%) |
May 19, 2021 | 32.09 | 32.28 | 31.67 | 32.19 | 311,300 | -0.18(-0.56%) |
May 18, 2021 | 32.51 | 32.76 | 32.34 | 32.37 | 312,693 | -0.13(-0.40%) |
May 17, 2021 | 32.67 | 32.83 | 32.40 | 32.50 | 302,116 | -0.17(-0.53%) |
May 14, 2021 | 32.67 | 32.79 | 32.50 | 32.68 | 286,388 | +0.17(+0.53%) |
May 13, 2021 | 32.01 | 32.68 | 32.01 | 32.50 | 312,102 | +0.49(+1.53%) |
May 12, 2021 | 32.83 | 32.93 | 31.87 | 32.01 | 445,561 | -0.90(-2.74%) |
May 11, 2021 | 33.18 | 33.32 | 32.69 | 32.91 | 288,775 | -0.55(-1.64%) |
May 10, 2021 | 33.56 | 34.06 | 33.45 | 33.46 | 364,550 | -0.05(-0.15%) |
May 07, 2021 | 33.23 | 33.64 | 33.20 | 33.51 | 264,763 | +0.20(+0.61%) |
May 06, 2021 | 33.05 | 33.31 | 32.64 | 33.31 | 327,842 | +0.43(+1.29%) |
May 05, 2021 | 33.00 | 33.79 | 32.65 | 32.88 | 620,020 | -1.00(-2.95%) |
May 04, 2021 | 34.73 | 34.88 | 33.77 | 33.88 | 435,097 | -0.84(-2.41%) |