Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.74 | 32.16 | 31.35 | 31.57 | 36,893 | -0.21(-0.66%) |
Jul 29, 2021 | 31.55 | 32.38 | 31.55 | 31.78 | 68,617 | +0.29(+0.92%) |
Jul 28, 2021 | 31.00 | 31.84 | 30.91 | 31.49 | 121,168 | +0.49(+1.58%) |
Jul 27, 2021 | 31.31 | 31.42 | 30.62 | 31.00 | 65,389 | -0.40(-1.27%) |
Jul 26, 2021 | 31.06 | 31.73 | 31.06 | 31.40 | 34,569 | +0.40(+1.29%) |
Jul 23, 2021 | 31.01 | 31.01 | 30.43 | 31.00 | 36,562 | +0.04(+0.13%) |
Jul 22, 2021 | 31.44 | 31.56 | 30.84 | 30.96 | 25,133 | -0.52(-1.65%) |
Jul 21, 2021 | 31.48 | 31.77 | 31.38 | 31.48 | 36,208 | +0.21(+0.67%) |
Jul 20, 2021 | 31.19 | 31.74 | 31.19 | 31.27 | 59,262 | +0.18(+0.58%) |
Jul 19, 2021 | 31.01 | 31.53 | 30.84 | 31.09 | 42,372 | -0.25(-0.80%) |
Jul 16, 2021 | 31.33 | 31.65 | 31.11 | 31.34 | 78,016 | +0.20(+0.64%) |
Jul 15, 2021 | 31.08 | 31.29 | 30.74 | 31.14 | 44,067 | -0.19(-0.61%) |
Jul 14, 2021 | 31.75 | 31.75 | 31.11 | 31.33 | 46,866 | +0.09(+0.29%) |
Jul 13, 2021 | 32.00 | 32.00 | 31.14 | 31.24 | 49,683 | -0.93(-2.89%) |
Jul 12, 2021 | 31.84 | 32.27 | 31.26 | 32.17 | 37,240 | +0.34(+1.07%) |
Jul 09, 2021 | 31.75 | 32.01 | 31.56 | 31.83 | 61,212 | +0.31(+0.98%) |
Jul 08, 2021 | 32.20 | 32.23 | 31.27 | 31.52 | 44,084 | -1.04(-3.19%) |
Jul 07, 2021 | 32.84 | 33.05 | 32.45 | 32.56 | 37,561 | -0.38(-1.15%) |
Jul 06, 2021 | 32.88 | 33.07 | 32.23 | 32.94 | 70,040 | +0.13(+0.40%) |
Jul 02, 2021 | 33.24 | 33.24 | 32.34 | 32.81 | 60,577 | -0.46(-1.38%) |
Jul 01, 2021 | 33.37 | 33.47 | 32.79 | 33.27 | 68,957 | +0.04(+0.12%) |
Jun 30, 2021 | 33.69 | 33.69 | 32.89 | 33.23 | 43,503 | -0.06(-0.18%) |
Jun 29, 2021 | 33.11 | 33.54 | 32.97 | 33.29 | 56,262 | +0.29(+0.88%) |
Jun 28, 2021 | 33.09 | 33.65 | 32.81 | 33.00 | 65,169 | +0.04(+0.12%) |
Jun 25, 2021 | 33.65 | 34.55 | 32.87 | 32.96 | 231,996 | -0.62(-1.85%) |
Jun 24, 2021 | 33.43 | 33.66 | 33.11 | 33.58 | 40,412 | +0.34(+1.02%) |
Jun 23, 2021 | 33.23 | 33.65 | 32.94 | 33.24 | 46,991 | +0.16(+0.48%) |
Jun 22, 2021 | 33.33 | 33.43 | 32.65 | 33.08 | 68,849 | -0.37(-1.11%) |
Jun 21, 2021 | 33.68 | 34.25 | 33.44 | 33.45 | 66,184 | +0.01(+0.03%) |
Jun 18, 2021 | 33.35 | 33.91 | 33.35 | 33.44 | 97,574 | -0.30(-0.89%) |
Jun 17, 2021 | 33.60 | 34.11 | 33.44 | 33.74 | 99,150 | +0.11(+0.33%) |
Jun 16, 2021 | 34.08 | 34.08 | 33.56 | 33.63 | 59,584 | -0.47(-1.38%) |
Jun 15, 2021 | 33.84 | 34.11 | 33.18 | 34.10 | 51,907 | +0.23(+0.68%) |
Jun 14, 2021 | 33.81 | 34.11 | 33.47 | 33.87 | 52,179 | +0.05(+0.15%) |
Jun 11, 2021 | 33.38 | 34.16 | 33.38 | 33.82 | 38,136 | +0.22(+0.65%) |
Jun 10, 2021 | 33.71 | 33.80 | 33.36 | 33.60 | 29,768 | +0.04(+0.12%) |
Jun 09, 2021 | 33.46 | 33.80 | 33.33 | 33.56 | 34,057 | +0.12(+0.36%) |
Jun 08, 2021 | 33.18 | 33.60 | 33.02 | 33.44 | 31,664 | +0.14(+0.42%) |
Jun 07, 2021 | 33.29 | 33.77 | 33.20 | 33.30 | 47,081 | +0.16(+0.48%) |
Jun 04, 2021 | 32.93 | 33.27 | 32.55 | 33.14 | 38,530 | +0.40(+1.22%) |
Jun 03, 2021 | 32.57 | 32.67 | 32.21 | 32.74 | 36,136 | +0.02(+0.06%) |
Jun 02, 2021 | 33.21 | 33.31 | 32.41 | 32.72 | 74,157 | -0.33(-1.00%) |
Jun 01, 2021 | 32.32 | 33.30 | 32.23 | 33.05 | 62,813 | +0.68(+2.10%) |
May 28, 2021 | 32.07 | 32.73 | 32.07 | 32.37 | 36,266 | +0.15(+0.47%) |
May 27, 2021 | 32.20 | 32.39 | 31.53 | 32.22 | 101,406 | +0.35(+1.10%) |
May 26, 2021 | 31.33 | 32.07 | 31.14 | 31.87 | 55,216 | +0.47(+1.50%) |
May 25, 2021 | 31.89 | 32.61 | 31.31 | 31.40 | 64,200 | -0.51(-1.60%) |
May 24, 2021 | 33.56 | 33.56 | 31.86 | 31.91 | 85,369 | -0.92(-2.80%) |
May 21, 2021 | 32.39 | 33.06 | 32.30 | 32.83 | 55,433 | +0.75(+2.34%) |
May 20, 2021 | 32.13 | 32.52 | 31.61 | 32.08 | 70,806 | -0.06(-0.19%) |
May 19, 2021 | 31.74 | 32.25 | 31.26 | 32.14 | 53,910 | +0.13(+0.41%) |
May 18, 2021 | 32.04 | 33.10 | 31.89 | 32.01 | 90,291 | -0.13(-0.40%) |
May 17, 2021 | 32.33 | 32.65 | 30.55 | 32.14 | 67,699 | -0.22(-0.68%) |
May 14, 2021 | 31.60 | 32.39 | 31.06 | 32.36 | 102,263 | +1.05(+3.35%) |
May 13, 2021 | 30.22 | 31.60 | 30.22 | 31.31 | 78,880 | +1.58(+5.31%) |
May 12, 2021 | 29.83 | 30.89 | 29.56 | 29.73 | 80,178 | -0.52(-1.72%) |
May 11, 2021 | 29.83 | 30.36 | 28.39 | 30.25 | 116,439 | -0.01(-0.03%) |
May 10, 2021 | 31.33 | 31.33 | 30.26 | 30.26 | 55,361 | -0.95(-3.04%) |
May 07, 2021 | 30.59 | 31.48 | 30.59 | 31.21 | 32,988 | +0.53(+1.73%) |
May 06, 2021 | 30.91 | 30.91 | 30.37 | 30.68 | 54,842 | -0.29(-0.94%) |
May 05, 2021 | 30.73 | 31.04 | 30.33 | 30.97 | 59,634 | +0.28(+0.91%) |
May 04, 2021 | 30.96 | 30.96 | 29.85 | 30.69 | 54,996 | -0.26(-0.84%) |