Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.40 | 33.50 | 31.20 | 32.40 | 9,967 | -0.80(-2.41%) |
Jul 29, 2021 | 32.20 | 33.60 | 32.20 | 33.20 | 1,420 | +0.60(+1.84%) |
Jul 28, 2021 | 32.40 | 32.80 | 31.60 | 32.60 | 4,095 | +0.80(+2.52%) |
Jul 27, 2021 | 32.40 | 32.60 | 31.20 | 31.80 | 8,501 | -1.00(-3.05%) |
Jul 26, 2021 | 32.80 | 33.60 | 32.40 | 32.80 | 4,436 | +0.40(+1.23%) |
Jul 23, 2021 | 33.40 | 33.68 | 32.20 | 32.40 | 3,208 | -1.40(-4.14%) |
Jul 22, 2021 | 32.70 | 35.00 | 32.27 | 33.80 | 10,183 | +0.60(+1.81%) |
Jul 21, 2021 | 33.00 | 33.40 | 32.40 | 33.20 | 1,633 | +0.40(+1.22%) |
Jul 20, 2021 | 32.40 | 33.40 | 32.00 | 32.80 | 5,363 | +0.80(+2.50%) |
Jul 19, 2021 | 32.20 | 33.00 | 32.00 | 32.00 | 4,961 | -0.60(-1.84%) |
Jul 16, 2021 | 33.00 | 33.60 | 32.18 | 32.60 | 5,046 | -0.40(-1.21%) |
Jul 15, 2021 | 33.40 | 33.80 | 32.60 | 33.00 | 4,764 | -1.00(-2.94%) |
Jul 14, 2021 | 34.40 | 34.80 | 33.40 | 34.00 | 8,638 | -0.40(-1.16%) |
Jul 13, 2021 | 33.40 | 34.60 | 33.00 | 34.40 | 6,938 | +1.20(+3.61%) |
Jul 12, 2021 | 33.20 | 33.80 | 32.60 | 33.20 | 3,684 | -0.20(-0.60%) |
Jul 09, 2021 | 32.40 | 33.80 | 32.40 | 33.40 | 4,929 | +0.80(+2.45%) |
Jul 08, 2021 | 32.40 | 32.80 | 32.00 | 32.60 | 7,491 | +0.00(+0.00%) |
Jul 07, 2021 | 33.40 | 34.40 | 32.60 | 32.60 | 11,191 | -1.40(-4.12%) |
Jul 06, 2021 | 34.00 | 34.60 | 33.44 | 34.00 | 2,887 | -0.20(-0.58%) |
Jul 02, 2021 | 34.40 | 35.20 | 34.00 | 34.20 | 7,441 | -0.40(-1.16%) |
Jul 01, 2021 | 35.20 | 35.20 | 33.40 | 34.60 | 5,516 | +0.00(+0.00%) |
Jun 30, 2021 | 34.80 | 35.00 | 33.80 | 34.60 | 8,427 | +0.00(+0.00%) |
Jun 29, 2021 | 35.20 | 35.40 | 34.58 | 34.60 | 3,507 | -1.00(-2.81%) |
Jun 28, 2021 | 35.60 | 36.08 | 34.80 | 35.60 | 6,600 | +0.40(+1.14%) |
Jun 25, 2021 | 35.00 | 36.20 | 34.40 | 35.20 | 6,837 | +0.60(+1.73%) |
Jun 24, 2021 | 34.40 | 34.80 | 34.00 | 34.60 | 5,921 | +0.80(+2.37%) |
Jun 23, 2021 | 33.80 | 34.60 | 33.60 | 33.80 | 2,969 | -0.20(-0.59%) |
Jun 22, 2021 | 34.40 | 34.60 | 33.00 | 34.00 | 8,239 | +0.00(+0.00%) |
Jun 21, 2021 | 35.20 | 35.40 | 33.80 | 34.00 | 13,141 | -1.40(-3.95%) |
Jun 18, 2021 | 35.40 | 36.00 | 34.60 | 35.40 | 11,480 | -0.60(-1.67%) |
Jun 17, 2021 | 35.80 | 36.40 | 35.60 | 36.00 | 8,318 | +0.20(+0.56%) |
Jun 16, 2021 | 34.80 | 36.00 | 34.80 | 35.80 | 14,603 | +0.80(+2.29%) |
Jun 15, 2021 | 35.80 | 36.20 | 34.61 | 35.00 | 14,870 | -0.80(-2.23%) |
Jun 14, 2021 | 36.80 | 37.00 | 35.20 | 35.80 | 25,862 | +0.20(+0.56%) |
Jun 11, 2021 | 36.60 | 36.96 | 35.00 | 35.60 | 33,259 | -0.40(-1.11%) |
Jun 10, 2021 | 36.80 | 37.60 | 35.80 | 36.00 | 22,547 | -0.60(-1.64%) |
Jun 09, 2021 | 36.40 | 37.80 | 36.20 | 36.60 | 21,090 | +0.60(+1.67%) |
Jun 08, 2021 | 35.60 | 36.80 | 35.60 | 36.00 | 24,891 | +0.80(+2.27%) |
Jun 07, 2021 | 34.20 | 36.80 | 34.20 | 35.20 | 19,263 | -0.60(-1.68%) |
Jun 04, 2021 | 36.00 | 36.00 | 35.60 | 35.80 | 5,136 | +0.00(+0.00%) |
Jun 03, 2021 | 36.60 | 37.40 | 35.80 | 35.80 | 9,450 | -1.40(-3.76%) |
Jun 02, 2021 | 36.60 | 37.80 | 35.81 | 37.20 | 20,760 | +2.00(+5.68%) |
Jun 01, 2021 | 35.80 | 36.80 | 35.20 | 35.20 | 8,546 | -0.70(-1.95%) |
May 28, 2021 | 37.60 | 37.80 | 35.80 | 35.90 | 9,041 | -1.30(-3.49%) |
May 27, 2021 | 36.80 | 37.80 | 36.80 | 37.20 | 6,474 | +0.60(+1.64%) |
May 26, 2021 | 36.20 | 37.00 | 36.20 | 36.60 | 2,472 | +0.60(+1.67%) |
May 25, 2021 | 36.60 | 37.20 | 35.70 | 36.00 | 4,630 | -0.20(-0.55%) |
May 24, 2021 | 36.60 | 37.40 | 35.59 | 36.20 | 2,972 | -0.60(-1.63%) |
May 21, 2021 | 36.60 | 37.13 | 35.80 | 36.80 | 3,840 | +0.40(+1.10%) |
May 20, 2021 | 36.80 | 38.00 | 35.30 | 36.40 | 12,448 | -0.20(-0.55%) |
May 19, 2021 | 37.80 | 38.15 | 36.40 | 36.60 | 5,041 | -1.80(-4.69%) |
May 18, 2021 | 38.40 | 39.80 | 37.77 | 38.40 | 5,840 | -0.60(-1.54%) |
May 17, 2021 | 37.80 | 39.00 | 36.30 | 39.00 | 3,539 | +1.60(+4.28%) |
May 14, 2021 | 35.60 | 37.80 | 35.60 | 37.40 | 3,187 | +1.40(+3.89%) |
May 13, 2021 | 36.20 | 37.20 | 35.00 | 36.00 | 6,434 | +0.00(+0.00%) |
May 12, 2021 | 36.80 | 37.80 | 36.00 | 36.00 | 5,618 | -1.80(-4.76%) |
May 11, 2021 | 36.20 | 39.00 | 36.00 | 37.80 | 5,732 | +0.80(+2.16%) |
May 10, 2021 | 35.80 | 38.20 | 35.00 | 37.00 | 8,650 | +0.80(+2.21%) |
May 07, 2021 | 37.40 | 38.80 | 35.60 | 36.20 | 34,586 | -1.00(-2.69%) |
May 06, 2021 | 38.20 | 39.20 | 36.00 | 37.20 | 15,936 | -0.40(-1.06%) |
May 05, 2021 | 39.00 | 40.20 | 37.20 | 37.60 | 16,670 | -1.40(-3.59%) |
May 04, 2021 | 40.00 | 41.00 | 38.20 | 39.00 | 16,853 | -2.00(-4.88%) |