Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.86 | 29.03 | 28.43 | 28.63 | 142,957 | -0.23(-0.80%) |
Jul 29, 2021 | 30.18 | 30.46 | 28.29 | 28.86 | 84,416 | -1.14(-3.80%) |
Jul 28, 2021 | 29.04 | 30.19 | 28.93 | 30.00 | 77,330 | +1.01(+3.48%) |
Jul 27, 2021 | 30.65 | 30.65 | 28.89 | 28.99 | 143,682 | -1.56(-5.11%) |
Jul 26, 2021 | 30.79 | 31.14 | 30.31 | 30.55 | 75,863 | -0.11(-0.36%) |
Jul 23, 2021 | 31.45 | 31.83 | 30.15 | 30.66 | 52,909 | -0.47(-1.51%) |
Jul 22, 2021 | 32.69 | 32.81 | 30.93 | 31.13 | 101,220 | -1.55(-4.74%) |
Jul 21, 2021 | 33.46 | 33.56 | 32.47 | 32.68 | 81,447 | -0.61(-1.83%) |
Jul 20, 2021 | 32.32 | 33.65 | 32.32 | 33.29 | 199,649 | +1.11(+3.45%) |
Jul 19, 2021 | 32.15 | 33.34 | 31.95 | 32.18 | 47,955 | -1.17(-3.51%) |
Jul 16, 2021 | 33.30 | 34.31 | 33.23 | 33.35 | 66,025 | +0.34(+1.03%) |
Jul 15, 2021 | 31.63 | 33.10 | 31.09 | 33.01 | 81,787 | +1.41(+4.46%) |
Jul 14, 2021 | 33.03 | 33.03 | 31.45 | 31.60 | 144,841 | -1.08(-3.30%) |
Jul 13, 2021 | 34.17 | 34.17 | 32.19 | 32.68 | 139,116 | -1.76(-5.11%) |
Jul 12, 2021 | 34.01 | 34.83 | 33.63 | 34.44 | 168,642 | +0.17(+0.50%) |
Jul 09, 2021 | 33.76 | 34.37 | 33.55 | 34.27 | 66,678 | +0.42(+1.24%) |
Jul 08, 2021 | 33.78 | 34.25 | 32.40 | 33.85 | 125,237 | +0.13(+0.39%) |
Jul 07, 2021 | 33.36 | 34.09 | 32.47 | 33.72 | 224,541 | +0.45(+1.35%) |
Jul 06, 2021 | 33.68 | 34.23 | 32.82 | 33.27 | 217,859 | -0.51(-1.51%) |
Jul 02, 2021 | 33.47 | 34.13 | 33.24 | 33.78 | 71,292 | -0.30(-0.88%) |
Jul 01, 2021 | 33.80 | 34.26 | 33.02 | 34.08 | 80,182 | +0.42(+1.25%) |
Jun 30, 2021 | 33.06 | 34.66 | 32.66 | 33.66 | 616,778 | +0.65(+1.97%) |
Jun 29, 2021 | 33.81 | 33.91 | 32.07 | 33.01 | 111,168 | -0.60(-1.79%) |
Jun 28, 2021 | 34.42 | 35.73 | 33.56 | 33.61 | 116,049 | -0.65(-1.90%) |
Jun 25, 2021 | 36.04 | 36.20 | 34.00 | 34.26 | 821,327 | -1.88(-5.20%) |
Jun 24, 2021 | 35.77 | 37.15 | 35.42 | 36.14 | 130,625 | +0.41(+1.15%) |
Jun 23, 2021 | 36.27 | 37.66 | 35.12 | 35.73 | 104,008 | -0.40(-1.11%) |
Jun 22, 2021 | 37.94 | 37.94 | 34.60 | 36.13 | 117,874 | -1.90(-5.00%) |
Jun 21, 2021 | 38.35 | 39.94 | 37.59 | 38.03 | 112,650 | -0.70(-1.81%) |
Jun 18, 2021 | 37.87 | 39.12 | 36.55 | 38.73 | 438,928 | +0.22(+0.57%) |
Jun 17, 2021 | 36.74 | 38.61 | 35.78 | 38.51 | 116,359 | +1.77(+4.82%) |
Jun 16, 2021 | 36.34 | 36.89 | 35.60 | 36.74 | 100,048 | +0.06(+0.16%) |
Jun 15, 2021 | 38.40 | 38.40 | 35.76 | 36.68 | 103,186 | -1.98(-5.12%) |
Jun 14, 2021 | 38.03 | 39.07 | 37.32 | 38.66 | 127,430 | +0.95(+2.52%) |
Jun 11, 2021 | 38.54 | 39.37 | 36.92 | 37.71 | 86,826 | -0.94(-2.43%) |
Jun 10, 2021 | 41.08 | 41.08 | 38.11 | 38.65 | 105,906 | -2.44(-5.94%) |
Jun 09, 2021 | 40.01 | 41.60 | 40.01 | 41.09 | 102,526 | +0.72(+1.78%) |
Jun 08, 2021 | 39.79 | 40.41 | 38.29 | 40.37 | 117,612 | +0.59(+1.48%) |
Jun 07, 2021 | 37.85 | 40.25 | 37.07 | 39.78 | 137,259 | +2.48(+6.65%) |
Jun 04, 2021 | 38.55 | 39.53 | 37.25 | 37.30 | 237,835 | -1.33(-3.44%) |
Jun 03, 2021 | 38.25 | 38.81 | 37.10 | 38.63 | 141,673 | -0.01(-0.03%) |
Jun 02, 2021 | 38.25 | 39.07 | 37.22 | 38.64 | 157,992 | +0.37(+0.97%) |
Jun 01, 2021 | 39.86 | 39.86 | 37.58 | 38.27 | 163,009 | -1.39(-3.50%) |
May 28, 2021 | 39.33 | 40.35 | 39.29 | 39.66 | 303,917 | +0.39(+0.99%) |
May 27, 2021 | 38.67 | 39.39 | 38.43 | 39.27 | 561,282 | +0.37(+0.95%) |
May 26, 2021 | 37.39 | 38.92 | 37.39 | 38.90 | 79,188 | +1.35(+3.60%) |
May 25, 2021 | 36.92 | 38.22 | 36.28 | 37.55 | 154,759 | +0.96(+2.62%) |
May 24, 2021 | 37.28 | 37.85 | 35.59 | 36.59 | 174,641 | -0.53(-1.43%) |
May 21, 2021 | 35.31 | 37.49 | 35.31 | 37.12 | 123,872 | +1.45(+4.07%) |
May 20, 2021 | 35.24 | 36.68 | 35.05 | 35.67 | 65,341 | +0.54(+1.54%) |
May 19, 2021 | 34.01 | 35.37 | 33.99 | 35.13 | 112,937 | +0.48(+1.39%) |
May 18, 2021 | 34.78 | 36.24 | 34.51 | 34.65 | 109,982 | -0.54(-1.53%) |
May 17, 2021 | 35.29 | 35.53 | 34.41 | 35.19 | 118,348 | -0.49(-1.37%) |
May 14, 2021 | 33.84 | 36.06 | 33.45 | 35.68 | 177,657 | +2.30(+6.89%) |
May 13, 2021 | 35.86 | 36.97 | 33.27 | 33.38 | 136,497 | -2.43(-6.79%) |
May 12, 2021 | 35.47 | 37.28 | 35.38 | 35.81 | 150,574 | -0.33(-0.91%) |
May 11, 2021 | 32.86 | 36.97 | 32.19 | 36.14 | 297,123 | +3.17(+9.61%) |
May 10, 2021 | 33.45 | 34.26 | 32.22 | 32.97 | 175,175 | +0.51(+1.57%) |
May 07, 2021 | 31.50 | 32.92 | 31.50 | 32.46 | 124,361 | +1.07(+3.41%) |
May 06, 2021 | 30.49 | 31.51 | 30.00 | 31.39 | 186,453 | +0.86(+2.82%) |
May 05, 2021 | 30.96 | 31.50 | 30.23 | 30.53 | 182,263 | -0.15(-0.49%) |
May 04, 2021 | 31.60 | 32.15 | 30.21 | 30.68 | 322,206 | -1.06(-3.34%) |