Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.72 | 29.35 | 28.68 | 29.14 | 541,478 | -0.03(-0.10%) |
Jul 29, 2021 | 29.71 | 29.88 | 28.73 | 29.17 | 239,518 | +0.02(+0.07%) |
Jul 28, 2021 | 28.16 | 29.29 | 28.08 | 29.15 | 526,222 | +2.35(+8.76%) |
Jul 27, 2021 | 26.90 | 27.47 | 26.28 | 26.80 | 972,108 | -1.72(-6.04%) |
Jul 26, 2021 | 28.74 | 29.41 | 28.49 | 28.53 | 487,997 | -1.79(-5.91%) |
Jul 23, 2021 | 30.76 | 30.87 | 29.99 | 30.32 | 387,533 | -1.66(-5.18%) |
Jul 22, 2021 | 32.05 | 32.05 | 31.78 | 31.97 | 154,250 | -0.07(-0.21%) |
Jul 21, 2021 | 31.26 | 32.06 | 31.25 | 32.04 | 83,524 | +0.70(+2.24%) |
Jul 20, 2021 | 31.10 | 31.44 | 30.90 | 31.34 | 148,528 | +0.22(+0.72%) |
Jul 19, 2021 | 30.94 | 31.14 | 30.74 | 31.12 | 193,566 | -0.54(-1.69%) |
Jul 16, 2021 | 32.15 | 32.26 | 31.61 | 31.65 | 77,261 | -0.60(-1.87%) |
Jul 15, 2021 | 32.27 | 32.48 | 32.05 | 32.26 | 135,925 | +0.06(+0.18%) |
Jul 14, 2021 | 32.66 | 32.67 | 32.19 | 32.20 | 122,888 | -0.60(-1.84%) |
Jul 13, 2021 | 32.58 | 33.14 | 32.36 | 32.80 | 151,333 | +0.50(+1.54%) |
Jul 12, 2021 | 32.32 | 32.47 | 32.07 | 32.30 | 167,045 | -0.10(-0.30%) |
Jul 09, 2021 | 32.00 | 32.51 | 31.88 | 32.40 | 137,268 | +1.00(+3.19%) |
Jul 08, 2021 | 31.18 | 31.49 | 30.78 | 31.40 | 268,297 | -0.93(-2.89%) |
Jul 07, 2021 | 32.82 | 33.02 | 32.29 | 32.33 | 207,762 | -0.09(-0.27%) |
Jul 06, 2021 | 32.63 | 32.73 | 32.28 | 32.42 | 321,693 | -0.76(-2.29%) |
Jul 02, 2021 | 33.28 | 33.53 | 32.99 | 33.18 | 129,411 | -0.65(-1.93%) |
Jul 01, 2021 | 34.38 | 34.52 | 33.69 | 33.83 | 79,712 | -0.61(-1.78%) |
Jun 30, 2021 | 34.37 | 34.57 | 34.10 | 34.45 | 92,805 | -0.32(-0.92%) |
Jun 29, 2021 | 34.16 | 34.79 | 34.16 | 34.77 | 181,433 | +0.19(+0.56%) |
Jun 28, 2021 | 34.22 | 34.67 | 34.12 | 34.57 | 153,295 | +0.73(+2.16%) |
Jun 25, 2021 | 33.95 | 33.99 | 33.66 | 33.84 | 105,156 | +0.17(+0.49%) |
Jun 24, 2021 | 33.29 | 33.72 | 33.25 | 33.68 | 106,276 | +0.43(+1.29%) |
Jun 23, 2021 | 33.14 | 33.52 | 33.01 | 33.25 | 193,625 | +0.62(+1.91%) |
Jun 22, 2021 | 32.68 | 32.82 | 32.39 | 32.63 | 272,262 | -0.28(-0.86%) |
Jun 21, 2021 | 32.79 | 32.96 | 32.45 | 32.91 | 365,668 | +0.08(+0.24%) |
Jun 18, 2021 | 32.84 | 33.02 | 32.73 | 32.83 | 234,885 | +0.13(+0.39%) |
Jun 17, 2021 | 32.14 | 32.79 | 32.05 | 32.70 | 1,177,569 | +0.81(+2.53%) |
Jun 16, 2021 | 32.18 | 32.33 | 31.65 | 31.89 | 342,918 | -0.85(-2.59%) |
Jun 15, 2021 | 32.99 | 33.06 | 32.65 | 32.74 | 111,299 | -0.44(-1.32%) |
Jun 14, 2021 | 32.92 | 33.23 | 32.86 | 33.18 | 233,667 | +0.28(+0.86%) |
Jun 11, 2021 | 32.76 | 32.99 | 32.72 | 32.90 | 172,870 | +0.19(+0.60%) |
Jun 10, 2021 | 32.74 | 32.86 | 32.59 | 32.70 | 130,018 | +0.08(+0.24%) |
Jun 09, 2021 | 32.67 | 33.04 | 32.59 | 32.63 | 1,062,834 | -0.14(-0.42%) |
Jun 08, 2021 | 32.74 | 32.81 | 32.52 | 32.76 | 999,340 | -0.05(-0.15%) |
Jun 07, 2021 | 32.81 | 32.93 | 32.53 | 32.81 | 99,394 | -0.39(-1.17%) |
Jun 04, 2021 | 33.01 | 33.25 | 33.01 | 33.20 | 117,510 | +0.40(+1.22%) |
Jun 03, 2021 | 33.14 | 33.33 | 32.57 | 32.80 | 162,210 | -0.77(-2.29%) |
Jun 02, 2021 | 33.73 | 33.88 | 33.40 | 33.57 | 153,069 | -0.13(-0.38%) |
Jun 01, 2021 | 33.64 | 33.78 | 33.34 | 33.70 | 182,333 | +1.35(+4.19%) |
May 28, 2021 | 32.37 | 32.46 | 31.95 | 32.34 | 105,798 | -0.03(-0.09%) |
May 27, 2021 | 32.36 | 32.38 | 32.06 | 32.37 | 308,037 | +0.19(+0.61%) |
May 26, 2021 | 32.20 | 32.26 | 32.02 | 32.18 | 86,387 | +0.19(+0.58%) |
May 25, 2021 | 31.95 | 32.27 | 31.86 | 31.99 | 149,694 | +0.64(+2.05%) |
May 24, 2021 | 31.41 | 31.53 | 31.22 | 31.35 | 250,863 | -0.07(-0.22%) |
May 21, 2021 | 31.92 | 31.92 | 31.36 | 31.42 | 95,442 | -0.50(-1.56%) |
May 20, 2021 | 31.43 | 31.99 | 31.43 | 31.91 | 208,899 | +0.63(+2.02%) |
May 19, 2021 | 30.56 | 31.33 | 30.34 | 31.28 | 6,426,162 | +0.36(+1.17%) |
May 18, 2021 | 30.81 | 31.12 | 30.60 | 30.92 | 86,633 | +0.35(+1.15%) |
May 17, 2021 | 30.55 | 30.66 | 30.34 | 30.57 | 97,430 | +0.36(+1.19%) |
May 14, 2021 | 29.76 | 30.26 | 29.53 | 30.21 | 156,635 | +0.72(+2.44%) |
May 13, 2021 | 30.48 | 30.48 | 29.25 | 29.49 | 233,967 | -0.92(-3.01%) |
May 12, 2021 | 30.87 | 31.01 | 30.34 | 30.40 | 140,672 | -0.43(-1.39%) |
May 11, 2021 | 29.88 | 30.96 | 29.73 | 30.83 | 251,779 | +0.25(+0.83%) |
May 10, 2021 | 31.47 | 31.63 | 30.52 | 30.58 | 242,915 | -1.44(-4.50%) |
May 07, 2021 | 32.09 | 32.44 | 31.95 | 32.02 | 171,975 | -0.19(-0.57%) |
May 06, 2021 | 32.28 | 32.46 | 32.06 | 32.21 | 81,614 | -0.03(-0.09%) |
May 05, 2021 | 32.38 | 32.55 | 32.21 | 32.24 | 150,112 | -0.08(-0.24%) |
May 04, 2021 | 32.55 | 32.64 | 31.95 | 32.31 | 168,938 | -0.27(-0.84%) |