Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.94 | 32.07 | 30.92 | 31.29 | 111,016 | -0.64(-2.00%) |
Jul 29, 2021 | 30.84 | 32.24 | 30.38 | 31.93 | 199,751 | +1.09(+3.53%) |
Jul 28, 2021 | 30.19 | 31.02 | 29.85 | 30.84 | 117,425 | +0.37(+1.21%) |
Jul 27, 2021 | 30.43 | 31.46 | 29.51 | 30.47 | 101,235 | +0.11(+0.36%) |
Jul 26, 2021 | 31.74 | 31.74 | 29.83 | 30.36 | 155,566 | -1.18(-3.74%) |
Jul 23, 2021 | 32.10 | 32.10 | 30.61 | 31.54 | 243,810 | -0.36(-1.13%) |
Jul 22, 2021 | 32.67 | 33.02 | 31.28 | 31.90 | 139,574 | -0.71(-2.18%) |
Jul 21, 2021 | 32.44 | 32.97 | 31.81 | 32.61 | 310,945 | +0.19(+0.59%) |
Jul 20, 2021 | 32.63 | 32.63 | 31.57 | 32.42 | 181,922 | +0.32(+1.00%) |
Jul 19, 2021 | 31.13 | 32.15 | 30.28 | 32.10 | 266,912 | -0.06(-0.19%) |
Jul 16, 2021 | 32.55 | 32.79 | 31.33 | 32.16 | 187,003 | -0.09(-0.28%) |
Jul 15, 2021 | 32.73 | 32.73 | 30.25 | 32.25 | 140,293 | +1.07(+3.43%) |
Jul 14, 2021 | 34.00 | 34.00 | 30.96 | 31.18 | 235,561 | -2.32(-6.93%) |
Jul 13, 2021 | 34.85 | 35.56 | 33.00 | 33.50 | 250,113 | -1.66(-4.72%) |
Jul 12, 2021 | 35.66 | 36.00 | 34.94 | 35.16 | 187,311 | -0.60(-1.68%) |
Jul 09, 2021 | 34.83 | 35.85 | 34.83 | 35.76 | 25,192 | +0.87(+2.49%) |
Jul 08, 2021 | 35.58 | 35.58 | 34.53 | 34.89 | 64,407 | -1.35(-3.73%) |
Jul 07, 2021 | 36.67 | 37.04 | 35.92 | 36.24 | 147,380 | -0.43(-1.17%) |
Jul 06, 2021 | 36.72 | 36.76 | 36.11 | 36.67 | 78,914 | +0.05(+0.14%) |
Jul 02, 2021 | 36.49 | 36.78 | 36.34 | 36.62 | 105,228 | +0.39(+1.08%) |
Jul 01, 2021 | 35.71 | 36.49 | 35.42 | 36.23 | 99,482 | +0.56(+1.57%) |
Jun 30, 2021 | 36.80 | 37.33 | 35.25 | 35.67 | 138,864 | -1.21(-3.28%) |
Jun 29, 2021 | 36.73 | 37.99 | 36.56 | 36.88 | 145,543 | +0.18(+0.49%) |
Jun 28, 2021 | 35.90 | 38.34 | 35.36 | 36.70 | 179,586 | +0.66(+1.83%) |
Jun 25, 2021 | 38.19 | 38.63 | 35.00 | 36.04 | 905,927 | -1.69(-4.48%) |
Jun 24, 2021 | 36.34 | 38.41 | 36.18 | 37.73 | 117,060 | +1.76(+4.89%) |
Jun 23, 2021 | 36.00 | 36.57 | 35.55 | 35.97 | 93,634 | -0.03(-0.08%) |
Jun 22, 2021 | 35.52 | 36.86 | 35.44 | 36.00 | 121,729 | +0.50(+1.41%) |
Jun 21, 2021 | 34.23 | 35.67 | 34.23 | 35.50 | 235,566 | +1.04(+3.02%) |
Jun 18, 2021 | 32.86 | 34.52 | 32.65 | 34.46 | 113,805 | +1.49(+4.52%) |
Jun 17, 2021 | 32.60 | 33.30 | 32.33 | 32.97 | 109,090 | +0.31(+0.95%) |
Jun 16, 2021 | 32.19 | 32.88 | 32.15 | 32.66 | 153,511 | +0.00(+0.00%) |
Jun 15, 2021 | 32.84 | 33.28 | 32.39 | 32.66 | 110,960 | -0.15(-0.46%) |
Jun 14, 2021 | 31.99 | 33.31 | 31.98 | 32.81 | 137,168 | +0.80(+2.50%) |
Jun 11, 2021 | 32.00 | 32.55 | 31.52 | 32.01 | 143,953 | -0.24(-0.74%) |
Jun 10, 2021 | 31.79 | 32.45 | 31.51 | 32.25 | 63,039 | +0.32(+1.00%) |
Jun 09, 2021 | 32.87 | 33.29 | 31.78 | 31.93 | 95,300 | -1.06(-3.21%) |
Jun 08, 2021 | 33.49 | 34.40 | 32.93 | 32.99 | 116,401 | -0.35(-1.05%) |
Jun 07, 2021 | 32.89 | 33.55 | 32.86 | 33.34 | 274,269 | +0.28(+0.85%) |
Jun 04, 2021 | 32.84 | 33.37 | 32.39 | 33.06 | 152,774 | +0.10(+0.30%) |
Jun 03, 2021 | 33.06 | 33.39 | 32.43 | 32.96 | 162,795 | -0.58(-1.73%) |
Jun 02, 2021 | 33.49 | 33.64 | 32.97 | 33.54 | 123,056 | -0.04(-0.12%) |
Jun 01, 2021 | 33.28 | 33.88 | 32.67 | 33.58 | 171,803 | +0.31(+0.93%) |
May 28, 2021 | 33.48 | 33.98 | 32.67 | 33.27 | 98,317 | -0.21(-0.63%) |
May 27, 2021 | 33.66 | 34.94 | 32.60 | 33.48 | 192,234 | -0.70(-2.05%) |
May 26, 2021 | 33.50 | 34.95 | 33.33 | 34.18 | 251,691 | +0.88(+2.64%) |
May 25, 2021 | 32.25 | 33.32 | 32.18 | 33.30 | 220,841 | +1.30(+4.06%) |
May 24, 2021 | 30.78 | 32.50 | 30.78 | 32.00 | 148,334 | +1.29(+4.20%) |
May 21, 2021 | 30.69 | 31.54 | 30.35 | 30.71 | 221,972 | +0.41(+1.35%) |
May 20, 2021 | 28.09 | 30.76 | 28.09 | 30.30 | 575,044 | +3.06(+11.23%) |
May 19, 2021 | 26.64 | 28.07 | 26.54 | 27.24 | 166,551 | -0.33(-1.20%) |
May 18, 2021 | 26.46 | 28.45 | 26.12 | 27.57 | 476,709 | +0.51(+1.88%) |
May 17, 2021 | 28.58 | 28.95 | 26.85 | 27.06 | 761,930 | -2.18(-7.46%) |
May 14, 2021 | 30.00 | 30.57 | 28.47 | 29.24 | 953,671 | -1.78(-5.74%) |
May 13, 2021 | 32.47 | 35.15 | 30.41 | 31.02 | 220,002 | -1.63(-4.99%) |
May 12, 2021 | 35.60 | 35.98 | 32.26 | 32.65 | 366,566 | -3.38(-9.38%) |
May 11, 2021 | 38.00 | 38.29 | 35.90 | 36.03 | 165,250 | -2.89(-7.43%) |
May 10, 2021 | 38.30 | 40.38 | 38.00 | 38.92 | 200,203 | +0.27(+0.70%) |
May 07, 2021 | 41.94 | 42.32 | 37.52 | 38.65 | 325,482 | -3.28(-7.82%) |
May 06, 2021 | 42.55 | 42.55 | 41.22 | 41.93 | 130,657 | -0.78(-1.83%) |
May 05, 2021 | 42.50 | 43.69 | 41.43 | 42.71 | 246,250 | +0.21(+0.49%) |
May 04, 2021 | 46.24 | 46.24 | 42.07 | 42.50 | 71,806 | -3.96(-8.52%) |