Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.68 | 33.16 | 32.50 | 33.06 | 445,451 | +0.28(+0.85%) |
Jul 29, 2021 | 32.50 | 32.83 | 32.47 | 32.78 | 840,679 | +0.13(+0.41%) |
Jul 28, 2021 | 32.23 | 32.95 | 32.11 | 32.65 | 424,192 | +0.13(+0.38%) |
Jul 27, 2021 | 32.36 | 32.52 | 32.28 | 32.52 | 200,975 | +0.34(+1.06%) |
Jul 26, 2021 | 31.90 | 32.18 | 31.87 | 32.18 | 27,123 | -0.06(-0.19%) |
Jul 23, 2021 | 32.14 | 32.31 | 32.02 | 32.24 | 17,602 | -0.01(-0.03%) |
Jul 22, 2021 | 32.28 | 32.37 | 32.16 | 32.25 | 25,788 | +0.56(+1.77%) |
Jul 21, 2021 | 31.43 | 31.72 | 31.33 | 31.69 | 32,548 | +0.00(+0.00%) |
Jul 20, 2021 | 31.63 | 31.70 | 31.50 | 31.69 | 34,180 | +0.29(+0.92%) |
Jul 19, 2021 | 31.44 | 31.63 | 31.10 | 31.40 | 29,879 | -0.19(-0.60%) |
Jul 16, 2021 | 31.63 | 31.79 | 31.56 | 31.59 | 28,324 | -0.26(-0.82%) |
Jul 15, 2021 | 31.65 | 31.85 | 31.62 | 31.85 | 14,532 | +0.11(+0.35%) |
Jul 14, 2021 | 31.56 | 31.74 | 31.56 | 31.74 | 52,354 | -0.05(-0.16%) |
Jul 13, 2021 | 31.78 | 32.56 | 31.77 | 31.79 | 23,858 | -0.36(-1.12%) |
Jul 12, 2021 | 32.01 | 32.24 | 31.92 | 32.15 | 31,652 | +0.52(+1.64%) |
Jul 09, 2021 | 31.40 | 31.66 | 31.32 | 31.63 | 24,837 | +0.02(+0.06%) |
Jul 08, 2021 | 31.55 | 31.74 | 31.55 | 31.61 | 17,077 | -0.21(-0.66%) |
Jul 07, 2021 | 31.61 | 31.84 | 31.61 | 31.82 | 25,540 | +0.80(+2.59%) |
Jul 06, 2021 | 30.88 | 31.20 | 30.78 | 31.02 | 30,428 | +0.23(+0.73%) |
Jul 02, 2021 | 30.62 | 30.84 | 30.62 | 30.79 | 58,753 | +0.17(+0.56%) |
Jul 01, 2021 | 30.49 | 30.66 | 30.45 | 30.62 | 30,268 | -0.05(-0.17%) |
Jun 30, 2021 | 30.80 | 30.80 | 30.54 | 30.67 | 56,012 | -0.21(-0.67%) |
Jun 29, 2021 | 30.84 | 30.97 | 30.73 | 30.88 | 38,645 | -0.25(-0.80%) |
Jun 28, 2021 | 30.99 | 31.13 | 30.95 | 31.13 | 40,976 | +0.00(+0.02%) |
Jun 25, 2021 | 31.02 | 31.25 | 31.02 | 31.12 | 27,790 | +0.68(+2.25%) |
Jun 24, 2021 | 30.61 | 30.83 | 30.27 | 30.44 | 36,145 | +0.91(+3.08%) |
Jun 23, 2021 | 29.64 | 29.69 | 29.48 | 29.53 | 23,410 | -0.19(-0.64%) |
Jun 22, 2021 | 29.59 | 29.79 | 29.52 | 29.72 | 20,229 | +0.19(+0.64%) |
Jun 21, 2021 | 29.23 | 29.53 | 29.18 | 29.53 | 38,020 | -0.23(-0.77%) |
Jun 18, 2021 | 29.53 | 29.77 | 29.44 | 29.76 | 29,313 | +0.01(+0.05%) |
Jun 17, 2021 | 29.39 | 29.86 | 29.38 | 29.75 | 23,525 | +0.37(+1.26%) |
Jun 16, 2021 | 29.90 | 29.90 | 29.36 | 29.38 | 21,048 | -0.70(-2.34%) |
Jun 15, 2021 | 29.84 | 30.08 | 29.80 | 30.08 | 34,469 | +0.47(+1.59%) |
Jun 14, 2021 | 29.45 | 29.61 | 29.38 | 29.61 | 31,118 | +0.33(+1.13%) |
Jun 11, 2021 | 29.14 | 29.28 | 29.14 | 29.28 | 26,211 | +0.31(+1.07%) |
Jun 10, 2021 | 28.88 | 28.98 | 28.79 | 28.97 | 22,792 | +0.09(+0.31%) |
Jun 09, 2021 | 28.69 | 28.91 | 28.66 | 28.88 | 25,888 | +0.25(+0.88%) |
Jun 08, 2021 | 28.80 | 28.92 | 28.53 | 28.63 | 23,207 | -0.18(-0.63%) |
Jun 07, 2021 | 28.52 | 28.82 | 28.50 | 28.81 | 29,329 | +0.31(+1.09%) |
Jun 04, 2021 | 28.33 | 28.53 | 28.33 | 28.50 | 19,740 | +0.55(+1.97%) |
Jun 03, 2021 | 27.71 | 28.00 | 27.65 | 27.95 | 123,977 | +0.38(+1.36%) |
Jun 02, 2021 | 27.86 | 27.87 | 27.52 | 27.57 | 39,834 | -0.59(-2.08%) |
Jun 01, 2021 | 28.35 | 28.37 | 28.04 | 28.16 | 36,300 | +0.00(+0.00%) |
May 28, 2021 | 27.98 | 28.25 | 27.98 | 28.16 | 27,029 | +0.27(+0.97%) |
May 27, 2021 | 27.95 | 27.97 | 27.79 | 27.89 | 47,712 | -0.32(-1.13%) |
May 26, 2021 | 28.51 | 28.51 | 28.11 | 28.21 | 22,687 | -0.17(-0.60%) |
May 25, 2021 | 28.31 | 28.53 | 27.96 | 28.38 | 38,629 | -0.17(-0.60%) |
May 24, 2021 | 28.00 | 28.58 | 28.00 | 28.55 | 40,864 | +0.30(+1.08%) |
May 21, 2021 | 28.47 | 28.47 | 28.12 | 28.25 | 24,313 | -0.21(-0.76%) |
May 20, 2021 | 28.34 | 28.47 | 28.30 | 28.46 | 26,291 | +0.36(+1.28%) |
May 19, 2021 | 28.00 | 28.17 | 27.96 | 28.10 | 58,826 | -0.29(-1.02%) |
May 18, 2021 | 28.28 | 28.45 | 27.43 | 28.39 | 42,998 | -0.19(-0.66%) |
May 17, 2021 | 28.47 | 28.64 | 28.47 | 28.58 | 23,610 | +0.28(+0.99%) |
May 14, 2021 | 28.04 | 28.30 | 27.94 | 28.30 | 24,275 | +0.09(+0.32%) |
May 13, 2021 | 28.05 | 28.21 | 27.99 | 28.21 | 25,360 | +0.66(+2.40%) |
May 12, 2021 | 27.68 | 27.71 | 27.54 | 27.55 | 32,904 | -0.43(-1.55%) |
May 11, 2021 | 27.69 | 28.09 | 27.69 | 27.98 | 30,471 | -0.66(-2.32%) |
May 10, 2021 | 28.99 | 29.00 | 28.65 | 28.65 | 45,723 | -1.03(-3.45%) |
May 07, 2021 | 29.55 | 29.69 | 29.41 | 29.68 | 27,765 | +0.43(+1.45%) |
May 06, 2021 | 29.20 | 29.25 | 29.06 | 29.25 | 28,353 | -0.22(-0.75%) |
May 05, 2021 | 29.36 | 29.50 | 29.34 | 29.47 | 42,190 | +0.25(+0.86%) |
May 04, 2021 | 29.21 | 29.42 | 29.01 | 29.22 | 31,826 | -0.02(-0.07%) |