Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.45 | 33.93 | 33.09 | 33.23 | 454,156 | -0.50(-1.49%) |
Jul 29, 2021 | 33.41 | 33.87 | 33.18 | 33.73 | 555,112 | +0.42(+1.25%) |
Jul 28, 2021 | 32.89 | 33.40 | 32.63 | 33.31 | 405,949 | +0.59(+1.81%) |
Jul 27, 2021 | 32.15 | 32.78 | 31.90 | 32.72 | 449,596 | +0.47(+1.45%) |
Jul 26, 2021 | 32.72 | 32.93 | 32.00 | 32.25 | 365,532 | -0.48(-1.48%) |
Jul 23, 2021 | 32.57 | 32.76 | 32.06 | 32.74 | 369,895 | +0.20(+0.62%) |
Jul 22, 2021 | 32.44 | 33.00 | 32.28 | 32.54 | 527,861 | +0.17(+0.52%) |
Jul 21, 2021 | 31.63 | 32.64 | 31.63 | 32.37 | 753,160 | +0.79(+2.51%) |
Jul 20, 2021 | 30.44 | 31.79 | 30.26 | 31.58 | 585,607 | +1.29(+4.25%) |
Jul 19, 2021 | 30.63 | 30.63 | 29.63 | 30.29 | 746,634 | -0.68(-2.19%) |
Jul 16, 2021 | 30.86 | 31.27 | 30.81 | 30.97 | 731,465 | +0.23(+0.73%) |
Jul 15, 2021 | 30.92 | 30.93 | 30.34 | 30.74 | 572,480 | -0.31(-1.00%) |
Jul 14, 2021 | 31.68 | 31.76 | 31.00 | 31.05 | 520,320 | -0.55(-1.75%) |
Jul 13, 2021 | 31.97 | 32.48 | 31.58 | 31.60 | 747,888 | +0.00(+0.00%) |
Jul 12, 2021 | 31.27 | 31.61 | 30.84 | 31.60 | 600,050 | +0.40(+1.29%) |
Jul 09, 2021 | 31.34 | 31.37 | 30.74 | 31.20 | 342,250 | -0.01(-0.03%) |
Jul 08, 2021 | 31.61 | 31.75 | 31.02 | 31.21 | 516,137 | -0.98(-3.04%) |
Jul 07, 2021 | 32.27 | 32.49 | 31.84 | 32.19 | 637,442 | +0.05(+0.16%) |
Jul 06, 2021 | 31.96 | 32.28 | 31.59 | 32.14 | 447,777 | +0.28(+0.87%) |
Jul 02, 2021 | 31.62 | 31.93 | 31.39 | 31.86 | 349,010 | +0.33(+1.06%) |
Jul 01, 2021 | 31.12 | 31.55 | 30.94 | 31.53 | 502,941 | +0.42(+1.34%) |
Jun 30, 2021 | 31.53 | 31.63 | 30.93 | 31.11 | 488,020 | -0.49(-1.56%) |
Jun 29, 2021 | 31.68 | 31.93 | 31.36 | 31.60 | 664,651 | -0.02(-0.05%) |
Jun 28, 2021 | 31.50 | 31.68 | 31.02 | 31.62 | 740,942 | +0.34(+1.10%) |
Jun 25, 2021 | 30.84 | 31.35 | 30.84 | 31.27 | 490,458 | +0.43(+1.41%) |
Jun 24, 2021 | 31.25 | 31.43 | 30.55 | 30.84 | 633,627 | -0.31(-0.99%) |
Jun 23, 2021 | 30.99 | 31.22 | 30.78 | 31.15 | 361,055 | +0.24(+0.78%) |
Jun 22, 2021 | 30.85 | 31.17 | 30.55 | 30.91 | 342,909 | +0.08(+0.27%) |
Jun 21, 2021 | 30.49 | 30.93 | 30.13 | 30.82 | 462,515 | +0.32(+1.04%) |
Jun 18, 2021 | 31.03 | 31.17 | 30.38 | 30.51 | 1,313,358 | -0.89(-2.82%) |
Jun 17, 2021 | 30.76 | 31.53 | 30.51 | 31.39 | 512,731 | +0.66(+2.15%) |
Jun 16, 2021 | 30.97 | 31.34 | 30.38 | 30.73 | 564,852 | -0.07(-0.22%) |
Jun 15, 2021 | 31.38 | 31.43 | 30.63 | 30.80 | 475,677 | -0.72(-2.28%) |
Jun 14, 2021 | 31.40 | 31.54 | 31.02 | 31.52 | 647,102 | +0.33(+1.07%) |
Jun 11, 2021 | 31.47 | 31.48 | 31.02 | 31.18 | 523,279 | -0.11(-0.35%) |
Jun 10, 2021 | 30.81 | 31.32 | 30.60 | 31.29 | 764,370 | +0.58(+1.88%) |
Jun 09, 2021 | 30.92 | 31.17 | 30.69 | 30.71 | 465,641 | -0.08(-0.24%) |
Jun 08, 2021 | 30.84 | 30.92 | 30.25 | 30.79 | 1,092,418 | +0.12(+0.38%) |
Jun 07, 2021 | 30.34 | 30.87 | 30.30 | 30.67 | 823,196 | +0.32(+1.05%) |
Jun 04, 2021 | 30.53 | 30.58 | 30.07 | 30.36 | 462,811 | +0.08(+0.28%) |
Jun 03, 2021 | 30.33 | 30.61 | 30.07 | 30.27 | 506,756 | -0.36(-1.17%) |
Jun 02, 2021 | 30.10 | 31.00 | 29.86 | 30.63 | 1,359,632 | +0.41(+1.35%) |
Jun 01, 2021 | 30.39 | 30.91 | 30.05 | 30.22 | 735,995 | -0.16(-0.52%) |
May 28, 2021 | 30.18 | 30.76 | 30.18 | 30.38 | 438,715 | +0.24(+0.80%) |
May 27, 2021 | 30.58 | 30.86 | 29.85 | 30.14 | 769,320 | -0.36(-1.18%) |
May 26, 2021 | 30.32 | 30.60 | 30.18 | 30.50 | 557,009 | +0.17(+0.57%) |
May 25, 2021 | 30.84 | 30.93 | 30.30 | 30.32 | 626,034 | -0.21(-0.70%) |
May 24, 2021 | 30.74 | 31.03 | 30.29 | 30.54 | 464,934 | +0.03(+0.11%) |
May 21, 2021 | 30.68 | 30.75 | 30.23 | 30.51 | 536,703 | +0.08(+0.27%) |
May 20, 2021 | 29.66 | 30.88 | 29.66 | 30.42 | 686,631 | +0.85(+2.88%) |
May 19, 2021 | 28.50 | 29.64 | 28.20 | 29.57 | 891,752 | +0.76(+2.64%) |
May 18, 2021 | 28.85 | 29.41 | 28.70 | 28.81 | 941,578 | +0.01(+0.03%) |
May 17, 2021 | 29.08 | 29.23 | 28.51 | 28.80 | 985,776 | -0.47(-1.61%) |
May 14, 2021 | 28.74 | 29.46 | 28.61 | 29.27 | 617,654 | +0.79(+2.78%) |
May 13, 2021 | 28.09 | 28.94 | 28.06 | 28.48 | 890,475 | +0.59(+2.10%) |
May 12, 2021 | 28.82 | 29.44 | 27.88 | 27.90 | 1,091,820 | -0.84(-2.93%) |
May 11, 2021 | 27.44 | 29.22 | 27.39 | 28.74 | 2,107,700 | +0.07(+0.26%) |
May 10, 2021 | 29.85 | 30.05 | 28.48 | 28.66 | 972,394 | -1.12(-3.74%) |
May 07, 2021 | 30.15 | 30.57 | 29.70 | 29.78 | 2,168,477 | -0.53(-1.74%) |
May 06, 2021 | 29.97 | 30.32 | 29.29 | 30.31 | 921,946 | +0.11(+0.36%) |
May 05, 2021 | 30.94 | 30.98 | 29.99 | 30.20 | 767,064 | -0.42(-1.38%) |
May 04, 2021 | 30.99 | 30.99 | 30.08 | 30.62 | 1,003,786 | -0.50(-1.59%) |