Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 03, 2021 | 31.44 | 31.44 | 31.44 | 0 | -0.66(-2.06%) | |
Aug 02, 2021 | 32.48 | 33.13 | 32.10 | 32.10 | 1,046,081 | -0.09(-0.28%) |
Jul 30, 2021 | 32.08 | 32.73 | 31.99 | 32.19 | 851,472 | +0.16(+0.50%) |
Jul 29, 2021 | 31.48 | 32.98 | 31.48 | 32.03 | 1,085,763 | +0.66(+2.10%) |
Jul 28, 2021 | 31.59 | 31.72 | 31.06 | 31.37 | 1,227,838 | +0.05(+0.16%) |
Jul 27, 2021 | 31.54 | 31.71 | 31.08 | 31.32 | 1,358,612 | +0.60(+1.95%) |
Jul 26, 2021 | 30.68 | 31.15 | 30.48 | 30.72 | 1,546,903 | +0.06(+0.19%) |
Jul 23, 2021 | 30.58 | 30.91 | 30.26 | 30.66 | 637,275 | +0.29(+0.95%) |
Jul 22, 2021 | 31.08 | 31.11 | 30.21 | 30.38 | 1,007,173 | -0.87(-2.79%) |
Jul 21, 2021 | 31.08 | 31.64 | 31.03 | 31.25 | 1,142,244 | +0.56(+1.84%) |
Jul 20, 2021 | 29.12 | 30.94 | 29.01 | 30.68 | 1,506,176 | +1.67(+5.74%) |
Jul 19, 2021 | 30.42 | 30.49 | 28.96 | 29.02 | 1,756,469 | -2.06(-6.62%) |
Jul 16, 2021 | 31.30 | 31.63 | 31.00 | 31.07 | 1,129,324 | -0.11(-0.34%) |
Jul 15, 2021 | 31.16 | 31.50 | 31.08 | 31.18 | 605,229 | -0.26(-0.82%) |
Jul 14, 2021 | 30.83 | 31.50 | 30.83 | 31.44 | 586,314 | +0.56(+1.83%) |
Jul 13, 2021 | 31.34 | 31.46 | 30.81 | 30.87 | 509,657 | -0.62(-1.98%) |
Jul 12, 2021 | 30.92 | 31.55 | 30.82 | 31.50 | 611,318 | +0.34(+1.11%) |
Jul 09, 2021 | 30.50 | 31.23 | 30.47 | 31.15 | 713,093 | +0.96(+3.17%) |
Jul 08, 2021 | 30.16 | 30.61 | 29.90 | 30.19 | 941,469 | -0.34(-1.13%) |
Jul 07, 2021 | 30.28 | 30.81 | 30.02 | 30.54 | 729,735 | +0.08(+0.25%) |
Jul 06, 2021 | 30.64 | 30.74 | 30.00 | 30.46 | 1,352,922 | -0.32(-1.03%) |
Jul 02, 2021 | 31.07 | 31.26 | 30.68 | 30.78 | 572,715 | -0.22(-0.71%) |
Jul 01, 2021 | 30.82 | 31.28 | 30.63 | 31.00 | 1,041,324 | +0.31(+1.00%) |
Jun 30, 2021 | 30.41 | 30.93 | 30.32 | 30.69 | 922,773 | +0.07(+0.22%) |
Jun 29, 2021 | 30.69 | 31.14 | 30.53 | 30.62 | 659,178 | +0.02(+0.06%) |
Jun 28, 2021 | 31.05 | 31.05 | 30.39 | 30.61 | 1,324,469 | -0.38(-1.24%) |
Jun 25, 2021 | 30.44 | 31.07 | 30.32 | 30.99 | 1,131,368 | +0.58(+1.92%) |
Jun 24, 2021 | 30.55 | 30.55 | 30.10 | 30.40 | 978,412 | +0.00(+0.00%) |
Jun 23, 2021 | 30.15 | 30.61 | 30.15 | 30.40 | 1,561,945 | +0.24(+0.79%) |
Jun 22, 2021 | 30.67 | 30.76 | 30.07 | 30.16 | 2,631,290 | -0.60(-1.96%) |
Jun 21, 2021 | 30.22 | 31.01 | 30.04 | 30.77 | 2,132,780 | +0.80(+2.68%) |
Jun 18, 2021 | 30.32 | 30.47 | 29.93 | 29.96 | 1,413,819 | -0.67(-2.19%) |
Jun 17, 2021 | 31.19 | 31.33 | 30.17 | 30.63 | 606,953 | -0.60(-1.93%) |
Jun 16, 2021 | 31.25 | 31.61 | 31.10 | 31.24 | 721,972 | -0.06(-0.18%) |
Jun 15, 2021 | 31.73 | 31.91 | 31.25 | 31.29 | 1,170,220 | -0.52(-1.62%) |
Jun 14, 2021 | 32.43 | 32.60 | 31.65 | 31.81 | 659,248 | -0.55(-1.69%) |
Jun 11, 2021 | 32.24 | 32.41 | 31.92 | 32.36 | 612,051 | +0.14(+0.45%) |
Jun 10, 2021 | 32.52 | 32.61 | 31.99 | 32.21 | 859,739 | -0.25(-0.77%) |
Jun 09, 2021 | 32.54 | 32.67 | 32.31 | 32.46 | 498,763 | +0.03(+0.09%) |
Jun 08, 2021 | 32.21 | 32.55 | 32.21 | 32.43 | 545,986 | +0.30(+0.95%) |
Jun 07, 2021 | 31.68 | 32.24 | 31.68 | 32.13 | 371,442 | +0.42(+1.32%) |
Jun 04, 2021 | 32.35 | 32.39 | 31.66 | 31.71 | 388,122 | -0.59(-1.82%) |
Jun 03, 2021 | 32.40 | 32.41 | 32.09 | 32.30 | 531,821 | -0.07(-0.21%) |
Jun 02, 2021 | 31.84 | 32.55 | 31.63 | 32.37 | 1,027,505 | +0.59(+1.85%) |