Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.57 | 29.70 | 28.35 | 28.61 | 189,568 | -0.70(-2.39%) |
Jul 29, 2021 | 29.57 | 30.25 | 28.60 | 29.31 | 208,452 | +0.04(+0.14%) |
Jul 28, 2021 | 28.35 | 29.47 | 28.35 | 29.27 | 194,957 | +0.96(+3.39%) |
Jul 27, 2021 | 29.19 | 29.43 | 28.15 | 28.31 | 347,389 | -1.17(-3.97%) |
Jul 26, 2021 | 30.81 | 30.94 | 29.41 | 29.48 | 417,494 | -1.32(-4.29%) |
Jul 23, 2021 | 31.43 | 32.05 | 30.37 | 30.80 | 395,597 | -0.95(-2.99%) |
Jul 22, 2021 | 35.52 | 35.52 | 31.63 | 31.75 | 475,754 | -3.25(-9.29%) |
Jul 21, 2021 | 35.51 | 36.40 | 34.00 | 35.00 | 908,056 | +0.67(+1.95%) |
Jul 20, 2021 | 35.55 | 37.86 | 31.89 | 34.33 | 1,735,879 | -1.65(-4.59%) |
Jul 19, 2021 | 36.70 | 37.30 | 35.34 | 35.98 | 437,072 | +0.73(+2.07%) |
Jul 16, 2021 | 34.32 | 35.90 | 33.26 | 35.25 | 480,156 | +1.45(+4.29%) |
Jul 15, 2021 | 32.60 | 33.90 | 32.03 | 33.80 | 266,664 | +1.23(+3.78%) |
Jul 14, 2021 | 34.60 | 34.67 | 32.45 | 32.57 | 263,207 | -1.88(-5.46%) |
Jul 13, 2021 | 35.27 | 35.28 | 33.95 | 34.45 | 167,271 | -0.89(-2.52%) |
Jul 12, 2021 | 35.69 | 36.06 | 34.85 | 35.34 | 112,123 | -0.10(-0.28%) |
Jul 09, 2021 | 34.53 | 35.52 | 34.20 | 35.44 | 142,479 | +1.08(+3.14%) |
Jul 08, 2021 | 34.08 | 34.72 | 33.80 | 34.36 | 158,473 | -0.71(-2.02%) |
Jul 07, 2021 | 35.27 | 35.70 | 34.12 | 35.07 | 216,845 | -0.51(-1.43%) |
Jul 06, 2021 | 35.19 | 35.77 | 34.21 | 35.58 | 216,230 | +0.74(+2.12%) |
Jul 02, 2021 | 36.08 | 36.08 | 34.51 | 34.84 | 167,060 | -1.03(-2.87%) |
Jul 01, 2021 | 35.43 | 35.91 | 35.22 | 35.87 | 113,496 | +0.69(+1.96%) |
Jun 30, 2021 | 35.79 | 36.21 | 35.17 | 35.18 | 131,081 | -0.59(-1.65%) |
Jun 29, 2021 | 35.54 | 36.66 | 35.54 | 35.77 | 177,891 | +0.09(+0.25%) |
Jun 28, 2021 | 37.00 | 37.30 | 35.58 | 35.68 | 195,176 | -1.19(-3.23%) |
Jun 25, 2021 | 37.00 | 37.34 | 35.50 | 36.87 | 324,119 | +0.00(+0.00%) |
Jun 24, 2021 | 35.65 | 36.88 | 35.63 | 36.87 | 217,542 | +1.34(+3.77%) |
Jun 23, 2021 | 34.84 | 35.62 | 34.29 | 35.53 | 102,399 | +0.79(+2.27%) |
Jun 22, 2021 | 35.88 | 35.88 | 33.68 | 34.74 | 182,172 | -0.61(-1.73%) |
Jun 21, 2021 | 34.55 | 35.73 | 34.50 | 35.35 | 224,853 | +1.08(+3.15%) |
Jun 18, 2021 | 33.76 | 35.00 | 33.76 | 34.27 | 579,795 | +0.15(+0.44%) |
Jun 17, 2021 | 33.12 | 34.52 | 32.86 | 34.12 | 133,391 | +0.92(+2.77%) |
Jun 16, 2021 | 33.02 | 33.60 | 32.27 | 33.20 | 137,141 | +0.32(+0.97%) |
Jun 15, 2021 | 34.29 | 34.29 | 32.55 | 32.88 | 182,506 | -1.41(-4.11%) |
Jun 14, 2021 | 33.45 | 34.71 | 33.12 | 34.29 | 259,798 | +0.99(+2.97%) |
Jun 11, 2021 | 32.49 | 33.61 | 32.30 | 33.30 | 131,840 | +0.61(+1.87%) |
Jun 10, 2021 | 32.54 | 33.44 | 31.63 | 32.69 | 167,328 | +0.39(+1.21%) |
Jun 09, 2021 | 32.14 | 33.12 | 31.82 | 32.30 | 119,892 | +0.15(+0.47%) |
Jun 08, 2021 | 32.32 | 33.18 | 31.42 | 32.15 | 130,341 | -0.11(-0.34%) |
Jun 07, 2021 | 30.68 | 32.62 | 30.28 | 32.26 | 149,546 | +1.70(+5.56%) |
Jun 04, 2021 | 31.06 | 31.73 | 30.08 | 30.56 | 274,135 | -0.50(-1.61%) |
Jun 03, 2021 | 31.23 | 31.65 | 30.28 | 31.06 | 206,622 | -0.54(-1.71%) |
Jun 02, 2021 | 32.93 | 33.00 | 31.01 | 31.60 | 250,261 | -1.12(-3.42%) |
Jun 01, 2021 | 33.81 | 33.98 | 32.10 | 32.72 | 128,444 | -0.73(-2.18%) |
May 28, 2021 | 33.33 | 34.58 | 33.30 | 33.45 | 151,064 | +0.31(+0.94%) |
May 27, 2021 | 32.16 | 33.33 | 32.16 | 33.14 | 100,618 | +0.98(+3.05%) |
May 26, 2021 | 31.48 | 32.16 | 31.05 | 32.16 | 117,132 | +0.96(+3.08%) |
May 25, 2021 | 32.44 | 32.44 | 31.18 | 31.20 | 137,265 | -1.11(-3.44%) |
May 24, 2021 | 33.85 | 34.04 | 32.12 | 32.31 | 181,326 | -0.80(-2.42%) |
May 21, 2021 | 33.84 | 33.84 | 32.40 | 33.11 | 296,483 | +1.65(+5.24%) |
May 20, 2021 | 30.97 | 31.86 | 30.36 | 31.46 | 191,274 | +1.26(+4.17%) |
May 19, 2021 | 31.30 | 31.30 | 29.62 | 30.20 | 130,695 | -0.42(-1.37%) |
May 18, 2021 | 30.19 | 31.33 | 30.16 | 30.62 | 78,556 | +0.51(+1.69%) |
May 17, 2021 | 29.72 | 30.16 | 29.31 | 30.11 | 86,313 | +0.21(+0.70%) |
May 14, 2021 | 29.52 | 30.81 | 29.52 | 29.90 | 197,931 | +0.49(+1.67%) |
May 13, 2021 | 29.87 | 30.46 | 28.76 | 29.41 | 122,139 | -0.26(-0.88%) |
May 12, 2021 | 29.26 | 30.88 | 28.84 | 29.67 | 128,095 | -0.05(-0.17%) |
May 11, 2021 | 27.79 | 29.98 | 27.53 | 29.72 | 120,222 | +0.82(+2.84%) |
May 10, 2021 | 29.25 | 29.88 | 28.77 | 28.90 | 182,558 | -1.01(-3.38%) |
May 07, 2021 | 30.02 | 30.81 | 29.50 | 29.91 | 136,785 | -0.28(-0.93%) |
May 06, 2021 | 30.00 | 31.83 | 29.80 | 30.19 | 198,702 | -0.21(-0.69%) |
May 05, 2021 | 30.64 | 31.50 | 30.19 | 30.40 | 149,713 | +0.03(+0.10%) |
May 04, 2021 | 31.50 | 31.50 | 30.15 | 30.37 | 175,724 | -1.20(-3.80%) |