Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.80 | 34.82 | 33.75 | 34.82 | 21,225 | +1.07(+3.17%) |
Jul 29, 2021 | 34.25 | 34.31 | 33.71 | 33.75 | 30,436 | -0.53(-1.56%) |
Jul 28, 2021 | 34.29 | 34.40 | 33.83 | 34.29 | 29,029 | +0.13(+0.38%) |
Jul 27, 2021 | 34.01 | 34.16 | 33.80 | 34.16 | 12,710 | +0.11(+0.32%) |
Jul 26, 2021 | 33.69 | 34.05 | 33.65 | 34.05 | 43,291 | +0.43(+1.29%) |
Jul 23, 2021 | 33.64 | 33.81 | 33.27 | 33.62 | 45,228 | +0.21(+0.63%) |
Jul 22, 2021 | 33.06 | 33.81 | 32.60 | 33.40 | 61,935 | +0.29(+0.86%) |
Jul 21, 2021 | 32.83 | 33.30 | 32.75 | 33.12 | 45,649 | +0.29(+0.90%) |
Jul 20, 2021 | 32.39 | 32.95 | 32.24 | 32.82 | 36,608 | +0.52(+1.63%) |
Jul 19, 2021 | 32.28 | 32.59 | 31.65 | 32.30 | 48,565 | -0.10(-0.31%) |
Jul 16, 2021 | 32.59 | 32.68 | 32.15 | 32.40 | 31,631 | -0.09(-0.28%) |
Jul 15, 2021 | 32.79 | 32.79 | 31.85 | 32.49 | 53,105 | +0.44(+1.38%) |
Jul 14, 2021 | 32.01 | 32.25 | 31.79 | 32.05 | 36,096 | +0.09(+0.29%) |
Jul 13, 2021 | 31.71 | 31.98 | 31.49 | 31.96 | 18,574 | +0.22(+0.70%) |
Jul 12, 2021 | 31.59 | 31.89 | 31.54 | 31.74 | 25,489 | +0.19(+0.61%) |
Jul 09, 2021 | 31.70 | 32.28 | 31.37 | 31.54 | 24,744 | +0.14(+0.44%) |
Jul 08, 2021 | 31.36 | 31.98 | 31.36 | 31.41 | 35,352 | -0.41(-1.30%) |
Jul 07, 2021 | 31.74 | 31.82 | 31.22 | 31.82 | 87,147 | +0.06(+0.17%) |
Jul 06, 2021 | 32.14 | 32.14 | 31.48 | 31.77 | 41,160 | -0.23(-0.72%) |
Jul 02, 2021 | 32.28 | 32.56 | 31.66 | 32.00 | 36,041 | -0.29(-0.88%) |
Jul 01, 2021 | 32.95 | 32.97 | 32.23 | 32.28 | 42,038 | -0.51(-1.55%) |
Jun 30, 2021 | 32.27 | 32.93 | 32.03 | 32.79 | 70,274 | +0.55(+1.71%) |
Jun 29, 2021 | 32.27 | 32.54 | 32.09 | 32.24 | 67,633 | +0.09(+0.29%) |
Jun 28, 2021 | 32.46 | 32.60 | 32.04 | 32.14 | 74,254 | -0.33(-1.02%) |
Jun 25, 2021 | 32.62 | 32.94 | 31.72 | 32.47 | 804,807 | -0.09(-0.28%) |
Jun 24, 2021 | 31.54 | 32.69 | 30.89 | 32.57 | 136,067 | +1.22(+3.91%) |
Jun 23, 2021 | 30.44 | 31.77 | 30.27 | 31.34 | 86,865 | +0.64(+2.10%) |
Jun 22, 2021 | 31.08 | 31.08 | 30.20 | 30.70 | 82,665 | -0.25(-0.79%) |
Jun 21, 2021 | 30.87 | 31.75 | 30.63 | 30.94 | 65,649 | +0.26(+0.86%) |
Jun 18, 2021 | 31.31 | 31.31 | 30.50 | 30.68 | 51,620 | -0.48(-1.54%) |
Jun 17, 2021 | 31.16 | 32.21 | 30.45 | 31.16 | 49,439 | +0.06(+0.20%) |
Jun 16, 2021 | 32.43 | 32.49 | 31.06 | 31.10 | 91,302 | -1.48(-4.54%) |
Jun 15, 2021 | 31.37 | 32.79 | 30.97 | 32.58 | 84,491 | +1.47(+4.73%) |
Jun 14, 2021 | 29.13 | 31.75 | 29.13 | 31.11 | 98,304 | +2.21(+7.67%) |
Jun 11, 2021 | 29.05 | 29.26 | 28.60 | 28.89 | 86,269 | -0.10(-0.34%) |
Jun 10, 2021 | 29.54 | 29.54 | 28.86 | 28.99 | 70,320 | -0.33(-1.11%) |
Jun 09, 2021 | 29.83 | 29.94 | 29.17 | 29.32 | 24,832 | -0.11(-0.37%) |
Jun 08, 2021 | 29.53 | 29.75 | 29.32 | 29.43 | 20,115 | -0.18(-0.61%) |
Jun 07, 2021 | 29.54 | 29.61 | 28.95 | 29.61 | 31,694 | -0.03(-0.09%) |
Jun 04, 2021 | 30.03 | 30.17 | 29.33 | 29.64 | 29,297 | -0.31(-1.03%) |
Jun 03, 2021 | 29.54 | 30.31 | 29.54 | 29.94 | 48,377 | +0.21(+0.70%) |
Jun 02, 2021 | 29.81 | 29.92 | 29.33 | 29.74 | 35,584 | +0.05(+0.15%) |
Jun 01, 2021 | 28.27 | 29.84 | 28.27 | 29.69 | 42,116 | +0.64(+2.22%) |
May 28, 2021 | 29.07 | 29.22 | 28.92 | 29.05 | 34,432 | +0.01(+0.03%) |
May 27, 2021 | 28.89 | 29.25 | 28.86 | 29.04 | 20,642 | +0.15(+0.53%) |
May 26, 2021 | 27.82 | 28.91 | 27.82 | 28.88 | 25,272 | +0.44(+1.53%) |
May 25, 2021 | 29.41 | 29.41 | 28.41 | 28.45 | 22,710 | -0.69(-2.37%) |
May 24, 2021 | 29.62 | 29.86 | 28.97 | 29.14 | 15,711 | -0.32(-1.08%) |
May 21, 2021 | 29.14 | 29.92 | 28.92 | 29.45 | 42,342 | +0.48(+1.66%) |
May 20, 2021 | 28.66 | 29.05 | 28.46 | 28.97 | 30,809 | +0.35(+1.24%) |
May 19, 2021 | 29.08 | 29.11 | 28.19 | 28.62 | 73,176 | -0.70(-2.38%) |
May 18, 2021 | 29.44 | 29.77 | 29.05 | 29.32 | 39,362 | -0.21(-0.71%) |
May 17, 2021 | 28.78 | 29.75 | 28.72 | 29.53 | 35,855 | +0.57(+1.98%) |
May 14, 2021 | 28.76 | 29.05 | 28.58 | 28.95 | 37,255 | +0.20(+0.69%) |
May 13, 2021 | 28.11 | 28.86 | 28.11 | 28.75 | 39,972 | +0.68(+2.43%) |
May 12, 2021 | 28.14 | 28.53 | 27.96 | 28.07 | 39,491 | -0.22(-0.77%) |
May 11, 2021 | 28.64 | 28.73 | 27.95 | 28.29 | 34,232 | -0.34(-1.20%) |
May 10, 2021 | 28.16 | 29.32 | 28.07 | 28.64 | 51,397 | +0.58(+2.07%) |
May 07, 2021 | 28.05 | 28.46 | 27.79 | 28.06 | 21,245 | +0.05(+0.16%) |
May 06, 2021 | 28.95 | 29.01 | 27.91 | 28.01 | 25,901 | -0.63(-2.19%) |
May 05, 2021 | 27.65 | 29.88 | 27.42 | 28.64 | 68,325 | +0.83(+2.97%) |
May 04, 2021 | 27.83 | 27.95 | 27.70 | 27.81 | 32,623 | -0.02(-0.07%) |