Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.64 | 33.31 | 32.21 | 32.24 | 318,329 | -0.25(-0.78%) |
Jul 29, 2021 | 32.62 | 33.10 | 32.47 | 32.49 | 429,954 | +0.06(+0.19%) |
Jul 28, 2021 | 32.23 | 32.81 | 32.00 | 32.43 | 450,863 | +0.26(+0.81%) |
Jul 27, 2021 | 31.83 | 32.40 | 31.83 | 32.17 | 356,165 | +0.14(+0.44%) |
Jul 26, 2021 | 32.07 | 32.43 | 31.75 | 32.03 | 244,966 | +0.10(+0.33%) |
Jul 23, 2021 | 32.25 | 32.39 | 31.75 | 31.93 | 343,827 | -0.11(-0.35%) |
Jul 22, 2021 | 32.55 | 32.55 | 31.99 | 32.04 | 475,438 | -0.63(-1.92%) |
Jul 21, 2021 | 32.28 | 32.90 | 32.28 | 32.67 | 492,907 | +0.65(+2.02%) |
Jul 20, 2021 | 30.65 | 32.28 | 30.56 | 32.02 | 510,248 | +1.48(+4.83%) |
Jul 19, 2021 | 31.64 | 32.00 | 30.36 | 30.55 | 472,466 | -1.75(-5.43%) |
Jul 16, 2021 | 32.73 | 32.86 | 32.27 | 32.30 | 267,194 | -0.17(-0.54%) |
Jul 15, 2021 | 32.45 | 32.70 | 32.38 | 32.48 | 316,931 | -0.04(-0.13%) |
Jul 14, 2021 | 32.40 | 32.79 | 32.21 | 32.52 | 325,430 | +0.26(+0.81%) |
Jul 13, 2021 | 33.11 | 33.14 | 32.14 | 32.26 | 330,546 | -0.95(-2.87%) |
Jul 12, 2021 | 32.90 | 33.25 | 32.81 | 33.21 | 384,196 | +0.22(+0.66%) |
Jul 09, 2021 | 32.28 | 33.02 | 32.28 | 32.99 | 201,278 | +1.05(+3.28%) |
Jul 08, 2021 | 31.91 | 32.29 | 31.43 | 31.94 | 508,877 | -0.31(-0.95%) |
Jul 07, 2021 | 32.57 | 32.74 | 32.12 | 32.25 | 270,393 | -0.45(-1.39%) |
Jul 06, 2021 | 32.74 | 32.82 | 32.10 | 32.70 | 340,466 | +0.00(+0.00%) |
Jul 02, 2021 | 32.94 | 32.97 | 32.48 | 32.70 | 180,758 | -0.12(-0.37%) |
Jul 01, 2021 | 32.70 | 33.10 | 32.47 | 32.83 | 270,644 | +0.27(+0.83%) |
Jun 30, 2021 | 32.30 | 32.83 | 32.29 | 32.55 | 348,939 | +0.11(+0.35%) |
Jun 29, 2021 | 32.28 | 32.68 | 32.28 | 32.44 | 352,276 | +0.18(+0.57%) |
Jun 28, 2021 | 32.74 | 32.74 | 31.73 | 32.26 | 324,789 | -0.49(-1.49%) |
Jun 25, 2021 | 32.59 | 32.83 | 32.49 | 32.75 | 680,843 | +0.11(+0.35%) |
Jun 24, 2021 | 32.89 | 33.03 | 32.43 | 32.63 | 240,009 | -0.14(-0.43%) |
Jun 23, 2021 | 32.78 | 32.96 | 32.68 | 32.77 | 173,459 | -0.02(-0.05%) |
Jun 22, 2021 | 33.03 | 33.24 | 32.62 | 32.79 | 224,935 | -0.28(-0.84%) |
Jun 21, 2021 | 32.71 | 33.25 | 32.30 | 33.07 | 407,232 | +0.80(+2.49%) |
Jun 18, 2021 | 32.81 | 32.88 | 32.19 | 32.27 | 653,702 | -0.81(-2.45%) |
Jun 17, 2021 | 33.35 | 33.49 | 32.62 | 33.08 | 451,340 | -0.31(-0.94%) |
Jun 16, 2021 | 33.55 | 33.74 | 33.22 | 33.39 | 370,755 | -0.22(-0.65%) |
Jun 15, 2021 | 33.87 | 33.87 | 33.52 | 33.61 | 341,339 | -0.29(-0.85%) |
Jun 14, 2021 | 33.85 | 34.00 | 33.62 | 33.90 | 259,203 | +0.06(+0.18%) |
Jun 11, 2021 | 33.45 | 33.84 | 33.11 | 33.84 | 302,664 | +0.35(+1.04%) |
Jun 10, 2021 | 33.65 | 33.69 | 33.42 | 33.49 | 237,795 | -0.18(-0.54%) |
Jun 09, 2021 | 33.59 | 33.68 | 33.33 | 33.67 | 351,580 | +0.23(+0.68%) |
Jun 08, 2021 | 33.19 | 33.78 | 33.18 | 33.45 | 351,123 | +0.17(+0.52%) |
Jun 07, 2021 | 33.01 | 33.59 | 32.86 | 33.27 | 627,122 | +0.29(+0.89%) |
Jun 04, 2021 | 32.97 | 33.05 | 32.60 | 32.98 | 351,537 | -0.09(-0.26%) |
Jun 03, 2021 | 33.38 | 33.38 | 32.80 | 33.06 | 431,588 | -0.22(-0.65%) |
Jun 02, 2021 | 32.93 | 33.35 | 32.67 | 33.28 | 434,302 | +0.49(+1.51%) |
Jun 01, 2021 | 31.89 | 32.86 | 31.70 | 32.79 | 1,531,476 | +1.11(+3.50%) |
May 28, 2021 | 31.30 | 31.69 | 31.20 | 31.68 | 370,412 | +0.48(+1.53%) |
May 27, 2021 | 31.58 | 31.58 | 31.58 | 31.20 | 561,443 | +0.30(+0.98%) |
May 26, 2021 | 30.52 | 31.07 | 30.52 | 30.90 | 256,191 | +0.44(+1.45%) |
May 25, 2021 | 31.20 | 31.24 | 30.46 | 30.46 | 367,000 | -0.52(-1.68%) |
May 24, 2021 | 30.39 | 31.18 | 30.39 | 30.98 | 270,609 | +0.67(+2.20%) |
May 21, 2021 | 30.38 | 30.49 | 30.04 | 30.31 | 184,077 | +0.10(+0.34%) |
May 20, 2021 | 30.39 | 30.39 | 29.90 | 30.20 | 368,251 | -0.16(-0.51%) |
May 19, 2021 | 30.13 | 30.52 | 29.54 | 30.36 | 296,587 | -0.14(-0.45%) |
May 18, 2021 | 30.65 | 31.04 | 30.45 | 30.50 | 253,161 | -0.19(-0.62%) |
May 17, 2021 | 31.30 | 31.32 | 30.41 | 30.69 | 626,337 | +0.38(+1.26%) |
May 14, 2021 | 30.07 | 30.38 | 29.93 | 30.31 | 165,347 | +0.37(+1.25%) |
May 13, 2021 | 29.22 | 30.11 | 29.16 | 29.94 | 273,623 | +0.99(+3.41%) |
May 12, 2021 | 29.48 | 29.79 | 28.83 | 28.95 | 289,780 | -0.72(-2.42%) |
May 11, 2021 | 29.91 | 29.91 | 29.31 | 29.67 | 233,100 | -0.59(-1.95%) |
May 10, 2021 | 30.79 | 31.23 | 30.26 | 30.26 | 395,749 | -0.28(-0.91%) |
May 07, 2021 | 29.88 | 30.54 | 29.88 | 30.53 | 181,931 | +0.32(+1.06%) |
May 06, 2021 | 29.81 | 30.39 | 29.55 | 30.21 | 360,119 | +0.95(+3.26%) |
May 05, 2021 | 29.46 | 30.39 | 29.15 | 29.26 | 302,768 | -0.88(-2.93%) |
May 04, 2021 | 30.40 | 30.56 | 30.01 | 30.14 | 347,678 | -0.34(-1.11%) |