Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.40 | 30.74 | 30.11 | 30.18 | 82,129 | -0.52(-1.69%) |
Jul 29, 2021 | 30.25 | 31.20 | 30.25 | 30.70 | 93,507 | -0.07(-0.23%) |
Jul 28, 2021 | 30.03 | 30.92 | 29.80 | 30.77 | 107,700 | +1.00(+3.36%) |
Jul 27, 2021 | 30.26 | 30.52 | 29.13 | 29.77 | 76,142 | -0.54(-1.78%) |
Jul 26, 2021 | 29.80 | 30.95 | 29.80 | 30.31 | 114,128 | +0.46(+1.54%) |
Jul 23, 2021 | 29.59 | 30.04 | 29.10 | 29.85 | 80,650 | +0.33(+1.12%) |
Jul 22, 2021 | 30.31 | 30.31 | 29.32 | 29.52 | 74,716 | -0.71(-2.35%) |
Jul 21, 2021 | 30.10 | 30.50 | 29.69 | 30.23 | 109,508 | +0.53(+1.78%) |
Jul 20, 2021 | 29.01 | 29.95 | 28.48 | 29.70 | 118,691 | +0.91(+3.16%) |
Jul 19, 2021 | 28.59 | 29.44 | 27.94 | 28.79 | 140,186 | -0.45(-1.54%) |
Jul 16, 2021 | 29.90 | 30.25 | 29.07 | 29.24 | 70,170 | -0.39(-1.32%) |
Jul 15, 2021 | 29.58 | 29.66 | 28.95 | 29.63 | 81,069 | +0.31(+1.06%) |
Jul 14, 2021 | 29.80 | 30.35 | 29.30 | 29.32 | 88,698 | -0.21(-0.71%) |
Jul 13, 2021 | 30.51 | 30.51 | 29.46 | 29.53 | 88,532 | -0.96(-3.15%) |
Jul 12, 2021 | 30.10 | 30.62 | 29.67 | 30.49 | 66,468 | +0.40(+1.33%) |
Jul 09, 2021 | 29.24 | 30.29 | 28.92 | 30.09 | 104,821 | +0.87(+2.98%) |
Jul 08, 2021 | 29.98 | 29.99 | 29.01 | 29.22 | 132,399 | -0.97(-3.21%) |
Jul 07, 2021 | 32.34 | 32.68 | 30.10 | 30.19 | 106,272 | -1.92(-5.98%) |
Jul 06, 2021 | 32.17 | 32.22 | 31.48 | 32.11 | 112,182 | +0.11(+0.34%) |
Jul 02, 2021 | 32.86 | 33.29 | 31.90 | 32.00 | 88,626 | -0.83(-2.53%) |
Jul 01, 2021 | 32.52 | 33.15 | 32.42 | 32.83 | 68,004 | +0.15(+0.46%) |
Jun 30, 2021 | 33.15 | 33.24 | 32.30 | 32.68 | 93,613 | -0.70(-2.10%) |
Jun 29, 2021 | 33.78 | 33.87 | 33.00 | 33.38 | 145,665 | -0.37(-1.10%) |
Jun 28, 2021 | 34.05 | 34.33 | 33.56 | 33.75 | 125,018 | -0.12(-0.35%) |
Jun 25, 2021 | 34.49 | 34.81 | 33.67 | 33.87 | 640,384 | -0.68(-1.97%) |
Jun 24, 2021 | 34.40 | 34.86 | 34.08 | 34.55 | 169,607 | +0.32(+0.93%) |
Jun 23, 2021 | 34.60 | 34.75 | 33.59 | 34.23 | 157,900 | -0.44(-1.27%) |
Jun 22, 2021 | 34.02 | 34.73 | 33.87 | 34.67 | 125,405 | +0.61(+1.79%) |
Jun 21, 2021 | 33.91 | 34.53 | 33.05 | 34.06 | 118,922 | +0.09(+0.26%) |
Jun 18, 2021 | 33.40 | 34.15 | 33.36 | 33.97 | 199,985 | +0.25(+0.74%) |
Jun 17, 2021 | 32.60 | 34.05 | 32.48 | 33.72 | 149,520 | +1.00(+3.06%) |
Jun 16, 2021 | 33.14 | 33.63 | 32.25 | 32.72 | 124,052 | -0.56(-1.68%) |
Jun 15, 2021 | 34.10 | 34.29 | 33.00 | 33.28 | 95,758 | -0.69(-2.03%) |
Jun 14, 2021 | 33.86 | 34.21 | 33.63 | 33.97 | 134,798 | +0.07(+0.21%) |
Jun 11, 2021 | 34.22 | 34.76 | 33.76 | 33.90 | 128,292 | -0.28(-0.82%) |
Jun 10, 2021 | 34.12 | 34.64 | 33.55 | 34.18 | 109,458 | +0.35(+1.03%) |
Jun 09, 2021 | 34.75 | 35.80 | 33.65 | 33.83 | 186,531 | -0.60(-1.74%) |
Jun 08, 2021 | 33.92 | 34.65 | 33.21 | 34.43 | 247,261 | +0.67(+1.98%) |
Jun 07, 2021 | 32.16 | 34.50 | 32.12 | 33.76 | 259,673 | +1.70(+5.30%) |
Jun 04, 2021 | 32.46 | 32.69 | 31.93 | 32.06 | 230,312 | +0.15(+0.47%) |
Jun 03, 2021 | 31.68 | 32.24 | 31.13 | 31.91 | 249,813 | -0.01(-0.03%) |
Jun 02, 2021 | 31.11 | 32.04 | 30.51 | 31.92 | 159,848 | +0.85(+2.74%) |
Jun 01, 2021 | 31.39 | 31.96 | 30.40 | 31.07 | 232,911 | -0.46(-1.46%) |
May 28, 2021 | 31.48 | 32.17 | 31.29 | 31.53 | 119,933 | +0.22(+0.70%) |
May 27, 2021 | 31.70 | 32.04 | 31.21 | 31.31 | 190,340 | -0.25(-0.79%) |
May 26, 2021 | 29.86 | 31.64 | 29.81 | 31.56 | 196,556 | +1.76(+5.91%) |
May 25, 2021 | 29.54 | 30.23 | 29.44 | 29.80 | 116,236 | +0.33(+1.12%) |
May 24, 2021 | 29.07 | 30.38 | 28.80 | 29.47 | 165,210 | +0.88(+3.08%) |
May 21, 2021 | 29.88 | 29.95 | 28.56 | 28.59 | 194,285 | -1.15(-3.87%) |
May 20, 2021 | 30.04 | 30.43 | 29.29 | 29.74 | 132,442 | -0.13(-0.44%) |
May 19, 2021 | 29.67 | 30.49 | 29.00 | 29.87 | 194,578 | -0.61(-2.00%) |
May 18, 2021 | 29.67 | 30.95 | 29.12 | 30.48 | 209,341 | +1.10(+3.74%) |
May 17, 2021 | 29.32 | 29.59 | 28.63 | 29.38 | 107,187 | -0.27(-0.91%) |
May 14, 2021 | 29.77 | 30.60 | 28.93 | 29.65 | 160,664 | +0.25(+0.85%) |
May 13, 2021 | 31.11 | 31.35 | 28.80 | 29.40 | 196,878 | -1.37(-4.45%) |
May 12, 2021 | 31.61 | 32.92 | 30.66 | 30.77 | 796,296 | -1.73(-5.32%) |
May 11, 2021 | 29.34 | 33.00 | 29.34 | 32.50 | 2,190,892 | +1.49(+4.80%) |
May 10, 2021 | 31.44 | 31.57 | 29.99 | 31.01 | 718,190 | -0.89(-2.79%) |
May 07, 2021 | 31.24 | 32.52 | 31.07 | 31.90 | 439,755 | +0.60(+1.92%) |
May 06, 2021 | 32.80 | 32.85 | 30.57 | 31.30 | 439,949 | -1.90(-5.72%) |
May 05, 2021 | 33.52 | 34.23 | 33.09 | 33.20 | 445,776 | -0.16(-0.48%) |
May 04, 2021 | 33.00 | 33.39 | 30.41 | 33.36 | 664,554 | -1.06(-3.08%) |