Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.08 | 37.69 | 35.06 | 35.61 | 76,481 | -2.40(-6.31%) |
Jul 29, 2021 | 37.19 | 38.53 | 36.61 | 38.01 | 68,253 | +1.40(+3.82%) |
Jul 28, 2021 | 36.03 | 36.66 | 35.61 | 36.61 | 57,094 | +0.67(+1.86%) |
Jul 27, 2021 | 35.01 | 36.25 | 34.47 | 35.94 | 41,706 | +0.60(+1.71%) |
Jul 26, 2021 | 34.45 | 35.63 | 33.98 | 35.34 | 48,941 | +1.02(+2.97%) |
Jul 23, 2021 | 33.99 | 34.38 | 33.25 | 34.32 | 37,740 | +0.47(+1.39%) |
Jul 22, 2021 | 33.46 | 34.16 | 33.44 | 33.84 | 22,775 | -0.39(-1.13%) |
Jul 21, 2021 | 33.56 | 34.43 | 33.56 | 34.23 | 43,181 | +1.12(+3.39%) |
Jul 20, 2021 | 32.86 | 33.67 | 32.37 | 33.11 | 67,998 | +0.23(+0.69%) |
Jul 19, 2021 | 33.03 | 33.26 | 32.21 | 32.88 | 69,071 | -0.89(-2.63%) |
Jul 16, 2021 | 33.53 | 33.96 | 33.31 | 33.77 | 51,287 | +0.51(+1.53%) |
Jul 15, 2021 | 32.65 | 33.35 | 32.57 | 33.26 | 29,194 | +0.41(+1.24%) |
Jul 14, 2021 | 33.36 | 33.37 | 32.64 | 32.85 | 42,203 | -0.19(-0.57%) |
Jul 13, 2021 | 33.53 | 33.74 | 32.68 | 33.04 | 32,685 | -0.72(-2.12%) |
Jul 12, 2021 | 33.79 | 34.12 | 33.36 | 33.76 | 47,170 | -0.01(-0.03%) |
Jul 09, 2021 | 33.02 | 34.35 | 33.02 | 33.77 | 43,244 | +0.81(+2.46%) |
Jul 08, 2021 | 33.17 | 33.27 | 32.47 | 32.96 | 77,229 | -0.16(-0.48%) |
Jul 07, 2021 | 33.07 | 33.34 | 32.89 | 33.12 | 48,398 | +0.09(+0.26%) |
Jul 06, 2021 | 33.02 | 33.32 | 32.65 | 33.03 | 70,502 | -0.09(-0.28%) |
Jul 02, 2021 | 33.53 | 33.68 | 32.79 | 33.13 | 26,961 | -0.38(-1.13%) |
Jul 01, 2021 | 33.63 | 33.63 | 32.99 | 33.50 | 26,084 | +0.11(+0.34%) |
Jun 30, 2021 | 32.63 | 33.96 | 32.63 | 33.39 | 59,751 | +0.81(+2.49%) |
Jun 29, 2021 | 32.91 | 33.03 | 32.49 | 32.58 | 32,954 | +0.07(+0.20%) |
Jun 28, 2021 | 34.18 | 34.19 | 32.50 | 32.51 | 53,378 | -0.70(-2.10%) |
Jun 25, 2021 | 34.41 | 34.41 | 33.13 | 33.21 | 151,142 | -1.13(-3.30%) |
Jun 24, 2021 | 33.46 | 34.50 | 33.24 | 34.34 | 49,234 | +0.92(+2.77%) |
Jun 23, 2021 | 33.25 | 33.87 | 33.25 | 33.42 | 43,200 | +0.36(+1.08%) |
Jun 22, 2021 | 33.48 | 33.48 | 32.75 | 33.06 | 54,832 | -0.48(-1.44%) |
Jun 21, 2021 | 32.26 | 33.76 | 32.03 | 33.54 | 74,545 | +1.50(+4.68%) |
Jun 18, 2021 | 32.57 | 33.03 | 31.79 | 32.04 | 132,000 | -1.11(-3.36%) |
Jun 17, 2021 | 33.90 | 33.98 | 32.63 | 33.16 | 86,807 | -0.83(-2.44%) |
Jun 16, 2021 | 34.38 | 34.54 | 33.87 | 33.99 | 40,294 | -0.67(-1.93%) |
Jun 15, 2021 | 34.84 | 35.12 | 34.39 | 34.66 | 55,903 | -0.24(-0.68%) |
Jun 14, 2021 | 34.88 | 35.16 | 34.11 | 34.89 | 61,374 | -0.03(-0.08%) |
Jun 11, 2021 | 35.36 | 35.73 | 34.63 | 34.92 | 39,483 | -0.24(-0.67%) |
Jun 10, 2021 | 35.56 | 35.87 | 35.01 | 35.16 | 44,646 | -0.25(-0.72%) |
Jun 09, 2021 | 35.79 | 36.20 | 35.16 | 35.41 | 38,213 | -0.41(-1.13%) |
Jun 08, 2021 | 34.15 | 35.99 | 34.15 | 35.82 | 41,187 | +0.94(+2.71%) |
Jun 07, 2021 | 34.68 | 35.09 | 33.89 | 34.87 | 61,303 | +0.46(+1.34%) |
Jun 04, 2021 | 33.98 | 34.67 | 33.50 | 34.41 | 58,858 | +0.35(+1.03%) |
Jun 03, 2021 | 33.76 | 34.17 | 33.08 | 34.06 | 61,932 | -0.09(-0.25%) |
Jun 02, 2021 | 33.71 | 34.38 | 32.88 | 34.15 | 86,428 | +0.76(+2.26%) |
Jun 01, 2021 | 33.22 | 33.62 | 32.54 | 33.39 | 79,075 | +0.55(+1.67%) |
May 28, 2021 | 31.99 | 32.88 | 31.63 | 32.84 | 48,930 | +0.78(+2.44%) |
May 27, 2021 | 31.51 | 32.47 | 31.50 | 32.06 | 91,081 | +0.69(+2.21%) |
May 26, 2021 | 30.83 | 31.38 | 30.53 | 31.37 | 40,348 | +0.34(+1.09%) |
May 25, 2021 | 31.71 | 31.71 | 30.66 | 31.03 | 57,151 | -0.51(-1.61%) |
May 24, 2021 | 31.46 | 31.59 | 30.58 | 31.54 | 45,626 | +0.09(+0.30%) |
May 21, 2021 | 30.71 | 32.18 | 30.38 | 31.44 | 180,039 | +0.80(+2.60%) |
May 20, 2021 | 30.43 | 30.64 | 29.72 | 30.64 | 43,318 | +0.24(+0.80%) |
May 19, 2021 | 29.93 | 30.61 | 29.63 | 30.40 | 42,622 | -0.07(-0.25%) |
May 18, 2021 | 30.40 | 30.71 | 30.03 | 30.48 | 30,572 | +0.07(+0.25%) |
May 17, 2021 | 29.78 | 30.63 | 29.14 | 30.40 | 25,995 | +0.40(+1.34%) |
May 14, 2021 | 30.01 | 30.19 | 29.31 | 30.00 | 49,986 | +0.07(+0.22%) |
May 13, 2021 | 29.16 | 30.34 | 29.00 | 29.93 | 48,586 | +0.78(+2.67%) |
May 12, 2021 | 30.82 | 30.82 | 28.49 | 29.15 | 51,450 | -1.73(-5.62%) |
May 11, 2021 | 30.42 | 31.18 | 28.25 | 30.89 | 54,293 | -0.05(-0.15%) |
May 10, 2021 | 31.24 | 31.48 | 30.75 | 30.94 | 74,626 | +0.04(+0.12%) |
May 07, 2021 | 30.75 | 31.03 | 30.50 | 30.90 | 47,469 | +0.00(+0.00%) |
May 06, 2021 | 30.64 | 30.90 | 29.56 | 30.90 | 50,603 | +0.25(+0.83%) |
May 05, 2021 | 30.41 | 31.00 | 29.65 | 30.64 | 60,866 | +0.32(+1.05%) |
May 04, 2021 | 29.57 | 30.48 | 29.51 | 30.33 | 44,791 | +0.53(+1.76%) |