Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.10 | 31.70 | 30.72 | 30.80 | 2,230,313 | -0.47(-1.51%) |
Jul 29, 2021 | 31.57 | 31.69 | 31.12 | 31.27 | 467,375 | +0.04(+0.14%) |
Jul 28, 2021 | 31.11 | 31.53 | 30.55 | 31.22 | 464,098 | +0.24(+0.78%) |
Jul 27, 2021 | 30.75 | 31.26 | 30.60 | 30.98 | 429,687 | -0.18(-0.57%) |
Jul 26, 2021 | 30.72 | 31.37 | 30.62 | 31.16 | 532,312 | +0.59(+1.92%) |
Jul 23, 2021 | 30.71 | 31.72 | 30.17 | 30.57 | 405,815 | +0.45(+1.51%) |
Jul 22, 2021 | 30.88 | 30.88 | 30.05 | 30.12 | 489,253 | -0.92(-2.96%) |
Jul 21, 2021 | 31.05 | 31.46 | 30.94 | 31.04 | 441,222 | +0.33(+1.07%) |
Jul 20, 2021 | 30.08 | 31.47 | 30.08 | 30.71 | 791,792 | +0.62(+2.07%) |
Jul 19, 2021 | 30.70 | 30.80 | 29.82 | 30.08 | 681,145 | -1.00(-3.21%) |
Jul 16, 2021 | 32.12 | 32.12 | 30.97 | 31.08 | 558,054 | -0.75(-2.35%) |
Jul 15, 2021 | 31.07 | 31.91 | 31.00 | 31.83 | 423,259 | +0.46(+1.48%) |
Jul 14, 2021 | 31.44 | 31.91 | 31.05 | 31.37 | 355,704 | +0.02(+0.06%) |
Jul 13, 2021 | 31.86 | 31.86 | 31.28 | 31.35 | 357,578 | -0.56(-1.76%) |
Jul 12, 2021 | 31.28 | 31.96 | 31.20 | 31.91 | 405,150 | +0.24(+0.76%) |
Jul 09, 2021 | 31.16 | 31.71 | 30.90 | 31.67 | 602,928 | +1.01(+3.29%) |
Jul 08, 2021 | 30.92 | 31.13 | 30.39 | 30.66 | 563,169 | -0.79(-2.52%) |
Jul 07, 2021 | 31.40 | 31.96 | 31.25 | 31.46 | 524,791 | -0.19(-0.59%) |
Jul 06, 2021 | 32.43 | 32.48 | 31.44 | 31.64 | 726,592 | -0.97(-2.98%) |
Jul 02, 2021 | 32.70 | 32.85 | 32.34 | 32.61 | 493,050 | -0.15(-0.46%) |
Jul 01, 2021 | 32.86 | 33.08 | 32.54 | 32.77 | 775,115 | +0.22(+0.68%) |
Jun 30, 2021 | 32.52 | 32.73 | 32.27 | 32.54 | 579,815 | -0.12(-0.35%) |
Jun 29, 2021 | 33.45 | 33.59 | 32.57 | 32.66 | 444,412 | -0.49(-1.48%) |
Jun 28, 2021 | 33.70 | 33.73 | 32.89 | 33.15 | 524,771 | -0.82(-2.41%) |
Jun 25, 2021 | 34.30 | 34.52 | 33.82 | 33.97 | 1,815,151 | -0.25(-0.73%) |
Jun 24, 2021 | 33.74 | 34.25 | 33.49 | 34.22 | 404,763 | +0.58(+1.72%) |
Jun 23, 2021 | 33.56 | 33.80 | 33.34 | 33.64 | 488,284 | +0.21(+0.61%) |
Jun 22, 2021 | 33.43 | 33.60 | 32.91 | 33.43 | 497,197 | -0.04(-0.13%) |
Jun 21, 2021 | 32.86 | 33.81 | 32.86 | 33.48 | 801,264 | +1.06(+3.27%) |
Jun 18, 2021 | 33.16 | 33.40 | 32.29 | 32.42 | 2,446,686 | -1.23(-3.66%) |
Jun 17, 2021 | 35.21 | 35.21 | 33.57 | 33.65 | 818,561 | -1.21(-3.48%) |
Jun 16, 2021 | 34.22 | 35.03 | 33.93 | 34.86 | 574,597 | +0.44(+1.27%) |
Jun 15, 2021 | 33.60 | 34.70 | 33.59 | 34.42 | 742,530 | +0.89(+2.66%) |
Jun 14, 2021 | 33.88 | 34.14 | 33.30 | 33.53 | 600,779 | -0.24(-0.71%) |
Jun 11, 2021 | 33.63 | 33.88 | 33.37 | 33.77 | 404,693 | +0.36(+1.07%) |
Jun 10, 2021 | 34.19 | 34.19 | 33.40 | 33.42 | 348,154 | -0.21(-0.61%) |
Jun 09, 2021 | 34.10 | 34.10 | 33.60 | 33.62 | 397,360 | -0.77(-2.23%) |
Jun 08, 2021 | 34.19 | 34.51 | 34.05 | 34.39 | 522,645 | -0.23(-0.66%) |
Jun 07, 2021 | 34.74 | 34.96 | 34.45 | 34.62 | 593,686 | -0.04(-0.10%) |
Jun 04, 2021 | 34.35 | 34.79 | 34.08 | 34.66 | 628,198 | +0.18(+0.51%) |
Jun 03, 2021 | 34.73 | 35.28 | 34.67 | 34.48 | 1,743,232 | -1.87(-5.15%) |
Jun 02, 2021 | 37.07 | 37.07 | 36.30 | 36.35 | 471,945 | -0.49(-1.34%) |
Jun 01, 2021 | 36.65 | 36.96 | 36.57 | 36.85 | 295,717 | +0.46(+1.26%) |
May 28, 2021 | 36.28 | 36.42 | 35.72 | 36.39 | 212,456 | +0.07(+0.19%) |
May 27, 2021 | 36.17 | 36.50 | 35.97 | 36.32 | 362,787 | +0.64(+1.78%) |
May 26, 2021 | 35.14 | 35.76 | 34.86 | 35.68 | 246,070 | +0.63(+1.79%) |
May 25, 2021 | 36.36 | 36.63 | 35.02 | 35.05 | 347,596 | -1.17(-3.22%) |
May 24, 2021 | 36.65 | 36.79 | 36.10 | 36.22 | 290,101 | -0.38(-1.04%) |
May 21, 2021 | 36.55 | 36.90 | 36.34 | 36.60 | 287,031 | +0.52(+1.44%) |
May 20, 2021 | 36.07 | 36.35 | 35.60 | 36.08 | 298,233 | -0.14(-0.39%) |
May 19, 2021 | 35.99 | 36.22 | 35.34 | 36.22 | 295,591 | -0.20(-0.56%) |
May 18, 2021 | 37.28 | 37.54 | 36.40 | 36.42 | 624,581 | -0.95(-2.55%) |
May 17, 2021 | 37.24 | 37.40 | 36.75 | 37.38 | 406,901 | +0.02(+0.05%) |
May 14, 2021 | 37.10 | 37.44 | 36.74 | 37.36 | 505,325 | +0.55(+1.49%) |
May 13, 2021 | 35.05 | 37.01 | 35.05 | 36.81 | 625,847 | +1.68(+4.78%) |
May 12, 2021 | 36.40 | 36.76 | 35.00 | 35.13 | 574,904 | -0.95(-2.64%) |
May 11, 2021 | 35.67 | 36.33 | 35.61 | 36.09 | 683,321 | +0.22(+0.62%) |
May 10, 2021 | 36.48 | 36.82 | 35.87 | 35.87 | 415,832 | -0.35(-0.98%) |
May 07, 2021 | 35.31 | 36.40 | 35.19 | 36.22 | 553,446 | +0.34(+0.94%) |
May 06, 2021 | 35.90 | 35.97 | 35.18 | 35.88 | 553,984 | +0.15(+0.42%) |
May 05, 2021 | 35.82 | 35.95 | 35.30 | 35.73 | 436,634 | +0.12(+0.35%) |
May 04, 2021 | 35.33 | 35.99 | 35.22 | 35.61 | 922,129 | +0.18(+0.50%) |