Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.80 | 32.00 | 31.40 | 31.80 | 26,150 | +0.00(+0.00%) |
Jul 29, 2021 | 31.80 | 32.20 | 31.40 | 31.80 | 19,552 | +0.60(+1.92%) |
Jul 28, 2021 | 31.00 | 31.80 | 30.80 | 31.20 | 23,604 | +0.20(+0.65%) |
Jul 27, 2021 | 31.07 | 32.40 | 30.60 | 31.00 | 45,265 | -0.40(-1.27%) |
Jul 26, 2021 | 31.24 | 31.80 | 30.90 | 31.40 | 26,576 | -0.20(-0.63%) |
Jul 23, 2021 | 31.80 | 32.00 | 31.20 | 31.60 | 20,704 | -0.40(-1.25%) |
Jul 22, 2021 | 33.00 | 33.00 | 31.60 | 32.00 | 14,512 | -1.00(-3.03%) |
Jul 21, 2021 | 32.00 | 33.20 | 31.80 | 33.00 | 41,068 | +0.40(+1.23%) |
Jul 20, 2021 | 31.40 | 32.60 | 30.80 | 32.60 | 43,916 | +1.40(+4.49%) |
Jul 19, 2021 | 31.00 | 31.40 | 30.00 | 31.20 | 74,238 | -0.60(-1.89%) |
Jul 16, 2021 | 32.80 | 32.80 | 31.60 | 31.80 | 30,093 | -0.20(-0.62%) |
Jul 15, 2021 | 32.40 | 32.40 | 31.60 | 32.00 | 61,751 | -0.20(-0.62%) |
Jul 14, 2021 | 32.80 | 32.80 | 32.00 | 32.20 | 54,803 | -0.60(-1.83%) |
Jul 13, 2021 | 33.60 | 34.00 | 32.60 | 32.80 | 77,116 | -1.00(-2.96%) |
Jul 12, 2021 | 34.00 | 35.50 | 33.40 | 33.80 | 110,377 | -1.20(-3.43%) |
Jul 09, 2021 | 33.80 | 35.00 | 33.20 | 35.00 | 73,212 | +1.60(+4.79%) |
Jul 08, 2021 | 33.20 | 34.13 | 32.60 | 33.40 | 51,404 | -0.20(-0.60%) |
Jul 07, 2021 | 35.60 | 35.80 | 33.00 | 33.60 | 121,410 | -1.20(-3.45%) |
Jul 06, 2021 | 35.00 | 36.60 | 34.40 | 34.80 | 126,461 | +0.00(+0.00%) |
Jul 02, 2021 | 35.80 | 35.80 | 34.40 | 34.80 | 41,189 | -0.40(-1.14%) |
Jul 01, 2021 | 36.00 | 36.40 | 35.00 | 35.20 | 44,666 | -0.80(-2.22%) |
Jun 30, 2021 | 36.80 | 36.80 | 35.80 | 36.00 | 31,595 | -0.60(-1.64%) |
Jun 29, 2021 | 36.60 | 37.80 | 35.60 | 36.60 | 106,956 | +0.20(+0.55%) |
Jun 28, 2021 | 38.00 | 38.00 | 36.20 | 36.40 | 62,874 | -1.20(-3.19%) |
Jun 25, 2021 | 36.40 | 38.00 | 36.20 | 37.60 | 106,974 | +1.40(+3.87%) |
Jun 24, 2021 | 35.60 | 36.80 | 35.60 | 36.20 | 57,206 | -0.60(-1.63%) |
Jun 23, 2021 | 36.00 | 37.20 | 36.00 | 36.80 | 57,591 | +0.80(+2.22%) |
Jun 22, 2021 | 35.80 | 36.00 | 34.98 | 36.00 | 48,940 | +0.20(+0.56%) |
Jun 21, 2021 | 35.60 | 35.90 | 34.60 | 35.80 | 59,422 | +0.60(+1.70%) |
Jun 18, 2021 | 36.00 | 36.80 | 35.20 | 35.20 | 58,913 | -1.20(-3.30%) |
Jun 17, 2021 | 36.60 | 37.00 | 35.60 | 36.40 | 49,566 | +0.00(+0.00%) |
Jun 16, 2021 | 36.00 | 36.60 | 35.00 | 36.40 | 63,527 | +0.80(+2.25%) |
Jun 15, 2021 | 39.00 | 39.20 | 35.00 | 35.60 | 151,892 | -3.20(-8.25%) |
Jun 14, 2021 | 39.00 | 39.80 | 38.50 | 38.80 | 59,693 | -0.20(-0.51%) |
Jun 11, 2021 | 39.60 | 40.00 | 38.00 | 39.00 | 78,324 | -0.40(-1.02%) |
Jun 10, 2021 | 40.60 | 41.40 | 39.20 | 39.40 | 99,644 | -1.00(-2.48%) |
Jun 09, 2021 | 44.00 | 44.20 | 39.60 | 40.40 | 334,751 | -2.40(-5.61%) |
Jun 08, 2021 | 40.60 | 44.77 | 38.60 | 42.80 | 1,061,575 | +5.40(+14.44%) |
Jun 07, 2021 | 36.20 | 38.40 | 36.20 | 37.40 | 131,962 | +1.20(+3.31%) |
Jun 04, 2021 | 36.20 | 37.00 | 35.40 | 36.20 | 62,992 | -0.40(-1.09%) |
Jun 03, 2021 | 34.80 | 37.00 | 34.20 | 36.60 | 143,802 | +1.80(+5.17%) |
Jun 02, 2021 | 34.60 | 35.60 | 34.00 | 34.80 | 115,443 | -0.20(-0.57%) |
Jun 01, 2021 | 34.80 | 35.40 | 33.80 | 35.00 | 76,901 | +0.20(+0.57%) |
May 28, 2021 | 34.80 | 35.60 | 33.60 | 34.80 | 109,144 | +0.20(+0.58%) |
May 27, 2021 | 33.20 | 36.20 | 33.00 | 34.60 | 406,207 | +1.00(+2.98%) |
May 26, 2021 | 32.80 | 34.20 | 32.40 | 33.60 | 170,516 | +1.00(+3.07%) |
May 25, 2021 | 33.00 | 35.80 | 32.40 | 32.60 | 240,287 | -0.40(-1.21%) |
May 24, 2021 | 34.00 | 34.40 | 32.60 | 33.00 | 48,253 | -1.00(-2.94%) |
May 21, 2021 | 34.40 | 34.60 | 33.40 | 34.00 | 69,970 | -0.40(-1.16%) |
May 20, 2021 | 33.00 | 35.60 | 32.60 | 34.40 | 118,097 | +1.00(+2.99%) |
May 19, 2021 | 32.60 | 33.60 | 32.40 | 33.40 | 78,881 | -0.60(-1.76%) |
May 18, 2021 | 33.20 | 34.80 | 32.80 | 34.00 | 71,327 | +0.00(+0.00%) |
May 17, 2021 | 33.00 | 34.20 | 32.80 | 34.00 | 64,032 | +0.60(+1.80%) |
May 14, 2021 | 32.00 | 34.00 | 32.00 | 33.40 | 57,628 | +1.20(+3.73%) |
May 13, 2021 | 32.80 | 33.00 | 31.20 | 32.20 | 76,755 | +0.00(+0.00%) |
May 12, 2021 | 33.20 | 33.80 | 32.20 | 32.20 | 97,191 | -1.80(-5.29%) |
May 11, 2021 | 32.60 | 34.00 | 32.20 | 34.00 | 132,724 | +0.00(+0.00%) |
May 10, 2021 | 33.60 | 38.80 | 33.40 | 34.00 | 477,355 | -0.20(-0.58%) |
May 07, 2021 | 34.80 | 35.10 | 33.80 | 34.20 | 60,742 | +0.20(+0.59%) |
May 06, 2021 | 35.80 | 36.00 | 33.80 | 34.00 | 107,516 | -2.20(-6.08%) |
May 05, 2021 | 37.80 | 38.00 | 35.80 | 36.20 | 177,280 | -1.00(-2.69%) |
May 04, 2021 | 37.00 | 39.00 | 35.80 | 37.20 | 208,004 | -1.40(-3.63%) |