Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.90 | 35.16 | 33.83 | 34.69 | 85,406 | +0.20(+0.58%) |
Jul 29, 2021 | 33.97 | 34.85 | 33.64 | 34.49 | 72,371 | +0.65(+1.92%) |
Jul 28, 2021 | 32.25 | 34.35 | 32.09 | 33.84 | 155,805 | +1.89(+5.92%) |
Jul 27, 2021 | 32.73 | 32.76 | 31.11 | 31.95 | 127,161 | -0.82(-2.50%) |
Jul 26, 2021 | 33.01 | 33.45 | 32.56 | 32.77 | 101,706 | -0.05(-0.15%) |
Jul 23, 2021 | 32.35 | 33.03 | 31.65 | 32.82 | 86,681 | +0.72(+2.24%) |
Jul 22, 2021 | 33.17 | 33.60 | 31.89 | 32.10 | 122,035 | -1.16(-3.49%) |
Jul 21, 2021 | 32.34 | 33.33 | 32.22 | 33.26 | 135,457 | +1.02(+3.16%) |
Jul 20, 2021 | 31.32 | 32.60 | 31.06 | 32.24 | 169,111 | +1.12(+3.60%) |
Jul 19, 2021 | 30.49 | 31.69 | 30.35 | 31.12 | 139,030 | +0.20(+0.65%) |
Jul 16, 2021 | 31.95 | 32.25 | 30.84 | 30.92 | 135,684 | -0.65(-2.06%) |
Jul 15, 2021 | 32.02 | 32.21 | 31.23 | 31.57 | 134,556 | -0.70(-2.17%) |
Jul 14, 2021 | 32.93 | 33.54 | 32.11 | 32.27 | 118,858 | -0.54(-1.65%) |
Jul 13, 2021 | 33.66 | 33.66 | 32.75 | 32.81 | 112,897 | -0.83(-2.47%) |
Jul 12, 2021 | 33.68 | 33.94 | 33.02 | 33.64 | 132,794 | +0.15(+0.45%) |
Jul 09, 2021 | 33.90 | 35.07 | 33.24 | 33.49 | 125,184 | -0.17(-0.51%) |
Jul 08, 2021 | 33.40 | 34.17 | 32.50 | 33.66 | 140,651 | -0.50(-1.46%) |
Jul 07, 2021 | 36.77 | 36.95 | 33.87 | 34.16 | 203,240 | -2.36(-6.46%) |
Jul 06, 2021 | 36.95 | 36.95 | 36.25 | 36.52 | 269,399 | -0.21(-0.57%) |
Jul 02, 2021 | 36.63 | 36.87 | 36.27 | 36.73 | 175,727 | +0.47(+1.30%) |
Jul 01, 2021 | 36.16 | 36.54 | 35.56 | 36.26 | 406,100 | -0.02(-0.06%) |
Jun 30, 2021 | 35.84 | 36.35 | 35.65 | 36.28 | 326,097 | +0.44(+1.23%) |
Jun 29, 2021 | 34.72 | 36.09 | 34.70 | 35.84 | 341,912 | +1.15(+3.32%) |
Jun 28, 2021 | 32.98 | 35.30 | 32.98 | 34.69 | 441,349 | +2.05(+6.28%) |
Jun 25, 2021 | 33.06 | 33.56 | 32.61 | 32.64 | 937,476 | -0.33(-1.00%) |
Jun 24, 2021 | 32.34 | 33.44 | 32.34 | 32.97 | 330,605 | +0.74(+2.30%) |
Jun 23, 2021 | 31.15 | 32.30 | 31.15 | 32.23 | 292,823 | +1.19(+3.83%) |
Jun 22, 2021 | 30.74 | 31.06 | 30.15 | 31.04 | 196,126 | +0.19(+0.62%) |
Jun 21, 2021 | 30.27 | 31.08 | 29.80 | 30.85 | 300,857 | +0.90(+3.01%) |
Jun 18, 2021 | 30.81 | 30.91 | 29.25 | 29.95 | 453,465 | -1.16(-3.73%) |
Jun 17, 2021 | 31.00 | 31.33 | 30.69 | 31.11 | 326,657 | -0.11(-0.35%) |
Jun 16, 2021 | 29.44 | 31.40 | 28.58 | 31.22 | 340,270 | +1.46(+4.91%) |
Jun 15, 2021 | 28.75 | 29.79 | 28.75 | 29.76 | 259,570 | +0.87(+3.01%) |
Jun 14, 2021 | 28.00 | 28.98 | 27.91 | 28.89 | 327,912 | +0.81(+2.88%) |
Jun 11, 2021 | 28.04 | 28.43 | 27.96 | 28.08 | 156,978 | +0.12(+0.43%) |
Jun 10, 2021 | 28.28 | 28.33 | 27.72 | 27.96 | 177,978 | -0.48(-1.69%) |
Jun 09, 2021 | 29.35 | 29.41 | 28.37 | 28.44 | 219,303 | -0.72(-2.47%) |
Jun 08, 2021 | 28.72 | 29.49 | 28.62 | 29.16 | 264,240 | +0.55(+1.92%) |
Jun 07, 2021 | 28.49 | 28.69 | 27.74 | 28.61 | 190,589 | +0.16(+0.56%) |
Jun 04, 2021 | 28.16 | 28.74 | 28.16 | 28.45 | 131,098 | +0.29(+1.03%) |
Jun 03, 2021 | 28.05 | 28.88 | 27.53 | 28.16 | 202,997 | -0.58(-2.02%) |
Jun 02, 2021 | 29.30 | 29.50 | 28.31 | 28.74 | 264,326 | -0.94(-3.17%) |
Jun 01, 2021 | 29.56 | 29.85 | 29.16 | 29.68 | 135,199 | +0.36(+1.23%) |
May 28, 2021 | 29.70 | 30.38 | 29.21 | 29.32 | 162,595 | -0.25(-0.85%) |
May 27, 2021 | 29.00 | 29.73 | 28.64 | 29.57 | 167,389 | +0.65(+2.25%) |
May 26, 2021 | 28.10 | 28.95 | 27.93 | 28.92 | 137,319 | +1.02(+3.66%) |
May 25, 2021 | 27.70 | 28.48 | 27.20 | 27.90 | 210,077 | +0.26(+0.94%) |
May 24, 2021 | 27.91 | 28.05 | 27.07 | 27.64 | 208,396 | -0.15(-0.54%) |
May 21, 2021 | 28.17 | 28.40 | 27.65 | 27.79 | 159,038 | -0.05(-0.18%) |
May 20, 2021 | 28.45 | 28.87 | 27.61 | 27.84 | 220,206 | -0.66(-2.32%) |
May 19, 2021 | 26.64 | 28.52 | 26.63 | 28.50 | 223,929 | +1.03(+3.75%) |
May 18, 2021 | 27.28 | 27.97 | 27.00 | 27.47 | 235,681 | +0.19(+0.70%) |
May 17, 2021 | 27.55 | 27.55 | 25.42 | 27.28 | 183,823 | +0.92(+3.49%) |
May 14, 2021 | 26.01 | 26.56 | 25.50 | 26.36 | 395,711 | +0.68(+2.65%) |
May 13, 2021 | 26.67 | 27.14 | 25.23 | 25.68 | 200,781 | -0.50(-1.91%) |
May 12, 2021 | 26.81 | 27.09 | 26.04 | 26.18 | 272,962 | -1.25(-4.56%) |
May 11, 2021 | 26.05 | 27.57 | 25.27 | 27.43 | 281,980 | +0.75(+2.81%) |
May 10, 2021 | 26.62 | 26.97 | 25.78 | 26.68 | 292,463 | -0.34(-1.26%) |
May 07, 2021 | 24.26 | 27.60 | 24.26 | 27.02 | 360,551 | +0.99(+3.80%) |
May 06, 2021 | 26.20 | 27.39 | 25.37 | 26.03 | 430,633 | -0.26(-0.99%) |
May 05, 2021 | 26.32 | 27.59 | 26.27 | 26.29 | 336,866 | +0.08(+0.31%) |
May 04, 2021 | 29.13 | 29.13 | 26.21 | 26.21 | 466,937 | -3.27(-11.09%) |