Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.21 | 33.58 | 32.81 | 33.01 | 772,785 | -0.26(-0.78%) |
Jul 29, 2021 | 33.33 | 33.67 | 33.03 | 33.27 | 667,626 | +0.40(+1.22%) |
Jul 28, 2021 | 32.92 | 33.11 | 32.19 | 32.87 | 654,292 | +0.12(+0.37%) |
Jul 27, 2021 | 33.05 | 33.05 | 32.27 | 32.75 | 546,501 | -0.30(-0.91%) |
Jul 26, 2021 | 33.63 | 33.77 | 32.91 | 33.05 | 771,855 | +0.25(+0.76%) |
Jul 23, 2021 | 32.68 | 32.82 | 32.21 | 32.80 | 469,802 | +0.34(+1.05%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.27 | 32.46 | 612,065 | -0.23(-0.70%) |
Jul 21, 2021 | 32.31 | 33.13 | 32.31 | 32.69 | 800,658 | +0.57(+1.77%) |
Jul 20, 2021 | 31.16 | 32.57 | 31.14 | 32.12 | 1,504,656 | +1.33(+4.32%) |
Jul 19, 2021 | 30.28 | 31.22 | 30.21 | 30.79 | 589,159 | -0.42(-1.35%) |
Jul 16, 2021 | 31.52 | 31.73 | 31.15 | 31.21 | 656,255 | +0.07(+0.22%) |
Jul 15, 2021 | 31.43 | 31.78 | 30.78 | 31.14 | 1,002,626 | -0.29(-0.92%) |
Jul 14, 2021 | 32.00 | 32.13 | 31.31 | 31.43 | 786,500 | -0.45(-1.41%) |
Jul 13, 2021 | 32.50 | 32.54 | 31.86 | 31.88 | 666,273 | -0.81(-2.48%) |
Jul 12, 2021 | 32.49 | 32.69 | 32.08 | 32.69 | 639,804 | -0.08(-0.24%) |
Jul 09, 2021 | 32.40 | 32.90 | 32.21 | 32.77 | 700,456 | +0.67(+2.09%) |
Jul 08, 2021 | 32.06 | 32.37 | 31.44 | 32.10 | 1,051,507 | -0.62(-1.89%) |
Jul 07, 2021 | 32.74 | 33.38 | 32.63 | 32.72 | 547,222 | -0.47(-1.42%) |
Jul 06, 2021 | 33.43 | 33.43 | 32.65 | 33.19 | 631,520 | -0.26(-0.78%) |
Jul 02, 2021 | 33.83 | 33.83 | 33.41 | 33.45 | 445,180 | -0.30(-0.89%) |
Jul 01, 2021 | 34.00 | 34.05 | 33.57 | 33.75 | 584,816 | -0.03(-0.09%) |
Jun 30, 2021 | 33.10 | 33.95 | 33.10 | 33.78 | 1,023,148 | +0.49(+1.47%) |
Jun 29, 2021 | 33.37 | 33.71 | 33.13 | 33.29 | 546,133 | -0.04(-0.12%) |
Jun 28, 2021 | 33.57 | 33.59 | 33.08 | 33.33 | 530,570 | -0.15(-0.45%) |
Jun 25, 2021 | 33.66 | 33.76 | 33.35 | 33.48 | 1,488,755 | -0.03(-0.09%) |
Jun 24, 2021 | 32.98 | 33.75 | 32.91 | 33.51 | 710,979 | +0.77(+2.35%) |
Jun 23, 2021 | 32.69 | 33.43 | 32.67 | 32.74 | 984,907 | +0.05(+0.15%) |
Jun 22, 2021 | 32.25 | 32.80 | 32.11 | 32.69 | 663,511 | +0.29(+0.90%) |
Jun 21, 2021 | 32.23 | 32.41 | 31.70 | 32.40 | 903,111 | +0.49(+1.54%) |
Jun 18, 2021 | 31.91 | 32.47 | 31.64 | 31.91 | 2,443,951 | -0.73(-2.24%) |
Jun 17, 2021 | 32.27 | 32.74 | 31.90 | 32.64 | 1,045,541 | +0.20(+0.62%) |
Jun 16, 2021 | 33.50 | 33.67 | 32.35 | 32.44 | 1,221,296 | -0.87(-2.61%) |
Jun 15, 2021 | 32.93 | 33.34 | 32.53 | 33.31 | 858,115 | +0.42(+1.28%) |
Jun 14, 2021 | 32.14 | 32.89 | 31.81 | 32.89 | 1,233,911 | +0.72(+2.24%) |
Jun 11, 2021 | 32.59 | 32.76 | 31.79 | 32.17 | 908,140 | -0.37(-1.14%) |
Jun 10, 2021 | 33.10 | 33.13 | 32.41 | 32.54 | 844,007 | -0.42(-1.27%) |
Jun 09, 2021 | 33.16 | 33.26 | 32.80 | 32.96 | 648,284 | -0.27(-0.81%) |
Jun 08, 2021 | 32.21 | 33.31 | 32.13 | 33.23 | 823,482 | +1.07(+3.33%) |
Jun 07, 2021 | 32.43 | 32.66 | 31.95 | 32.16 | 979,444 | -0.19(-0.59%) |
Jun 04, 2021 | 32.00 | 32.42 | 31.77 | 32.35 | 631,304 | +0.65(+2.05%) |
Jun 03, 2021 | 31.56 | 31.77 | 31.01 | 31.70 | 485,347 | +0.04(+0.13%) |
Jun 02, 2021 | 31.58 | 31.68 | 31.18 | 31.66 | 821,875 | +0.16(+0.51%) |
Jun 01, 2021 | 31.38 | 31.91 | 31.14 | 31.50 | 715,183 | +0.38(+1.22%) |
May 28, 2021 | 31.30 | 31.40 | 30.90 | 31.12 | 532,336 | -0.02(-0.06%) |
May 27, 2021 | 31.31 | 31.63 | 30.85 | 31.14 | 783,944 | +0.21(+0.68%) |
May 26, 2021 | 30.43 | 31.03 | 30.08 | 30.93 | 778,734 | +0.82(+2.72%) |
May 25, 2021 | 30.26 | 30.87 | 30.06 | 30.11 | 839,063 | -0.12(-0.40%) |
May 24, 2021 | 30.17 | 30.32 | 29.56 | 30.23 | 784,102 | +0.16(+0.53%) |
May 21, 2021 | 29.40 | 30.20 | 29.25 | 30.07 | 1,397,349 | +1.26(+4.37%) |
May 20, 2021 | 28.64 | 28.84 | 28.47 | 28.81 | 408,038 | +0.30(+1.05%) |
May 19, 2021 | 27.98 | 28.57 | 27.75 | 28.51 | 699,370 | -0.06(-0.21%) |
May 18, 2021 | 29.11 | 29.21 | 28.50 | 28.57 | 518,354 | -0.46(-1.58%) |
May 17, 2021 | 28.83 | 29.05 | 28.45 | 29.03 | 568,670 | -0.08(-0.27%) |
May 14, 2021 | 28.91 | 29.17 | 28.67 | 29.11 | 816,256 | +0.62(+2.18%) |
May 13, 2021 | 28.05 | 28.71 | 28.05 | 28.49 | 539,193 | +0.50(+1.79%) |
May 12, 2021 | 28.87 | 28.98 | 27.89 | 27.99 | 888,551 | -1.19(-4.08%) |
May 11, 2021 | 28.92 | 29.56 | 28.62 | 29.18 | 965,308 | -0.42(-1.42%) |
May 10, 2021 | 29.41 | 29.99 | 29.07 | 29.60 | 1,054,012 | +0.29(+0.99%) |
May 07, 2021 | 28.58 | 29.39 | 28.37 | 29.31 | 859,932 | +0.88(+3.10%) |
May 06, 2021 | 28.10 | 28.43 | 27.75 | 28.43 | 924,692 | +0.92(+3.34%) |
May 05, 2021 | 27.79 | 28.53 | 27.05 | 27.51 | 1,334,932 | -1.12(-3.91%) |
May 04, 2021 | 28.71 | 28.76 | 28.18 | 28.63 | 884,801 | +0.02(+0.07%) |