Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.41 | 32.71 | 32.10 | 32.37 | 139,215 | -0.27(-0.83%) |
Jul 29, 2021 | 32.41 | 32.93 | 32.23 | 32.64 | 184,320 | +0.36(+1.12%) |
Jul 28, 2021 | 32.27 | 32.48 | 31.90 | 32.28 | 352,116 | +0.28(+0.88%) |
Jul 27, 2021 | 31.66 | 32.03 | 31.00 | 32.00 | 238,053 | +0.09(+0.28%) |
Jul 26, 2021 | 31.99 | 32.27 | 31.70 | 31.91 | 106,714 | -0.08(-0.25%) |
Jul 23, 2021 | 32.63 | 32.63 | 31.65 | 31.99 | 121,443 | -0.22(-0.68%) |
Jul 22, 2021 | 33.14 | 33.14 | 31.85 | 32.21 | 194,912 | -0.74(-2.25%) |
Jul 21, 2021 | 33.18 | 33.36 | 32.77 | 32.95 | 150,983 | -0.03(-0.09%) |
Jul 20, 2021 | 32.49 | 33.54 | 32.31 | 32.98 | 247,881 | +0.51(+1.57%) |
Jul 19, 2021 | 32.61 | 33.34 | 32.05 | 32.47 | 179,868 | -0.59(-1.78%) |
Jul 16, 2021 | 33.33 | 33.81 | 32.85 | 33.06 | 132,980 | +0.01(+0.03%) |
Jul 15, 2021 | 33.20 | 33.30 | 32.61 | 33.05 | 141,271 | -0.24(-0.72%) |
Jul 14, 2021 | 34.39 | 34.39 | 33.21 | 33.29 | 148,410 | -0.94(-2.75%) |
Jul 13, 2021 | 33.63 | 34.46 | 33.54 | 34.23 | 142,930 | +0.32(+0.94%) |
Jul 12, 2021 | 33.58 | 34.21 | 32.79 | 33.91 | 132,712 | +0.54(+1.62%) |
Jul 09, 2021 | 33.21 | 33.63 | 32.58 | 33.37 | 471,328 | +0.03(+0.09%) |
Jul 08, 2021 | 32.45 | 33.53 | 32.02 | 33.34 | 250,717 | +0.29(+0.88%) |
Jul 07, 2021 | 33.88 | 34.05 | 32.54 | 33.05 | 192,651 | -0.63(-1.87%) |
Jul 06, 2021 | 34.40 | 34.40 | 33.48 | 33.68 | 150,213 | -0.86(-2.49%) |
Jul 02, 2021 | 34.97 | 35.07 | 34.52 | 34.54 | 78,865 | -0.27(-0.78%) |
Jul 01, 2021 | 34.22 | 35.24 | 34.10 | 34.81 | 174,726 | +0.54(+1.58%) |
Jun 30, 2021 | 35.45 | 35.45 | 34.27 | 34.27 | 116,093 | -1.27(-3.57%) |
Jun 29, 2021 | 36.02 | 36.02 | 35.04 | 35.54 | 119,580 | -0.41(-1.14%) |
Jun 28, 2021 | 35.59 | 36.56 | 35.59 | 35.95 | 111,320 | +0.60(+1.70%) |
Jun 25, 2021 | 35.87 | 36.12 | 35.22 | 35.35 | 495,978 | -0.51(-1.42%) |
Jun 24, 2021 | 35.41 | 36.08 | 35.15 | 35.86 | 143,776 | +0.90(+2.57%) |
Jun 23, 2021 | 35.04 | 35.34 | 34.68 | 34.96 | 114,544 | -0.08(-0.23%) |
Jun 22, 2021 | 35.06 | 35.16 | 34.52 | 35.04 | 95,140 | -0.13(-0.37%) |
Jun 21, 2021 | 35.20 | 35.50 | 34.49 | 35.17 | 116,989 | -0.09(-0.26%) |
Jun 18, 2021 | 35.42 | 35.92 | 34.80 | 35.26 | 185,939 | -0.30(-0.84%) |
Jun 17, 2021 | 34.85 | 35.71 | 34.72 | 35.56 | 124,632 | +0.81(+2.33%) |
Jun 16, 2021 | 34.92 | 35.25 | 34.28 | 34.75 | 200,849 | -0.19(-0.54%) |
Jun 15, 2021 | 35.51 | 35.51 | 34.64 | 34.94 | 132,646 | -0.59(-1.66%) |
Jun 14, 2021 | 34.79 | 35.78 | 34.29 | 35.53 | 140,304 | +1.03(+2.99%) |
Jun 11, 2021 | 34.68 | 34.74 | 34.19 | 34.50 | 91,369 | -0.06(-0.17%) |
Jun 10, 2021 | 33.53 | 34.57 | 33.53 | 34.56 | 166,698 | +0.82(+2.43%) |
Jun 09, 2021 | 34.00 | 34.42 | 33.56 | 33.74 | 122,706 | -0.14(-0.41%) |
Jun 08, 2021 | 33.14 | 34.36 | 33.14 | 33.88 | 149,781 | +0.93(+2.82%) |
Jun 07, 2021 | 33.43 | 33.48 | 32.76 | 32.95 | 184,018 | -0.42(-1.26%) |
Jun 04, 2021 | 33.28 | 33.73 | 33.00 | 33.37 | 139,688 | +0.12(+0.36%) |
Jun 03, 2021 | 33.99 | 34.28 | 33.13 | 33.25 | 144,417 | -0.92(-2.69%) |
Jun 02, 2021 | 34.58 | 34.62 | 33.47 | 34.17 | 235,218 | -0.27(-0.78%) |
Jun 01, 2021 | 35.75 | 35.75 | 34.40 | 34.44 | 180,716 | -1.23(-3.45%) |
May 28, 2021 | 36.41 | 36.72 | 35.23 | 35.67 | 266,621 | -0.48(-1.33%) |
May 27, 2021 | 35.09 | 36.46 | 34.33 | 36.15 | 775,656 | +1.26(+3.61%) |
May 26, 2021 | 34.26 | 35.16 | 34.14 | 34.89 | 257,263 | +0.79(+2.32%) |
May 25, 2021 | 33.85 | 34.17 | 32.63 | 34.10 | 526,279 | +0.34(+1.01%) |
May 24, 2021 | 34.35 | 34.69 | 33.75 | 33.76 | 146,596 | -0.45(-1.32%) |
May 21, 2021 | 34.52 | 34.71 | 33.86 | 34.21 | 127,860 | +0.11(+0.32%) |
May 20, 2021 | 34.24 | 34.71 | 33.65 | 34.10 | 212,351 | -0.15(-0.44%) |
May 19, 2021 | 34.05 | 34.55 | 33.30 | 34.25 | 321,934 | -0.50(-1.44%) |
May 18, 2021 | 34.62 | 35.55 | 34.21 | 34.75 | 430,197 | +0.27(+0.78%) |
May 17, 2021 | 35.65 | 35.95 | 34.32 | 34.48 | 385,691 | -1.59(-4.41%) |
May 14, 2021 | 35.79 | 36.15 | 35.31 | 36.07 | 132,916 | +0.69(+1.95%) |
May 13, 2021 | 36.07 | 36.75 | 34.91 | 35.38 | 173,709 | -0.50(-1.39%) |
May 12, 2021 | 35.24 | 36.56 | 34.43 | 35.88 | 232,347 | +0.52(+1.47%) |
May 11, 2021 | 34.11 | 36.28 | 32.00 | 35.36 | 471,216 | -0.74(-2.05%) |
May 10, 2021 | 37.59 | 38.00 | 35.93 | 36.10 | 201,633 | -1.99(-5.22%) |
May 07, 2021 | 37.99 | 38.85 | 37.87 | 38.09 | 296,379 | +0.13(+0.34%) |
May 06, 2021 | 37.28 | 37.98 | 36.41 | 37.96 | 348,349 | +0.51(+1.36%) |
May 05, 2021 | 37.70 | 38.17 | 37.30 | 37.45 | 184,584 | +0.15(+0.40%) |
May 04, 2021 | 37.82 | 37.82 | 36.55 | 37.30 | 176,962 | -1.01(-2.64%) |