Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.11 | 32.59 | 31.93 | 32.21 | 87,835 | -0.19(-0.59%) |
Jul 29, 2021 | 31.75 | 32.59 | 31.55 | 32.40 | 103,333 | +0.96(+3.05%) |
Jul 28, 2021 | 31.24 | 31.74 | 30.68 | 31.44 | 80,300 | +0.46(+1.48%) |
Jul 27, 2021 | 32.05 | 32.05 | 30.72 | 30.98 | 94,273 | -1.54(-4.74%) |
Jul 26, 2021 | 31.74 | 32.69 | 31.74 | 32.52 | 200,636 | +1.11(+3.53%) |
Jul 23, 2021 | 31.79 | 32.75 | 31.15 | 31.41 | 139,742 | -0.19(-0.60%) |
Jul 22, 2021 | 32.60 | 32.60 | 31.40 | 31.60 | 77,801 | -1.19(-3.63%) |
Jul 21, 2021 | 32.19 | 33.15 | 31.75 | 32.79 | 259,766 | +0.78(+2.44%) |
Jul 20, 2021 | 30.42 | 32.59 | 30.42 | 32.01 | 220,587 | +1.47(+4.81%) |
Jul 19, 2021 | 30.17 | 30.95 | 29.59 | 30.54 | 154,865 | -0.45(-1.45%) |
Jul 16, 2021 | 32.30 | 32.30 | 30.87 | 30.99 | 109,364 | -0.98(-3.07%) |
Jul 15, 2021 | 31.56 | 32.27 | 31.33 | 31.97 | 95,979 | +0.17(+0.53%) |
Jul 14, 2021 | 32.86 | 33.19 | 31.77 | 31.80 | 106,524 | -0.56(-1.73%) |
Jul 13, 2021 | 33.09 | 33.41 | 32.36 | 32.36 | 107,726 | -0.77(-2.32%) |
Jul 12, 2021 | 32.72 | 33.26 | 32.45 | 33.13 | 119,487 | +0.32(+0.98%) |
Jul 09, 2021 | 32.29 | 32.84 | 31.95 | 32.81 | 123,334 | +1.02(+3.21%) |
Jul 08, 2021 | 31.51 | 32.25 | 30.95 | 31.79 | 127,449 | -0.72(-2.21%) |
Jul 07, 2021 | 32.11 | 32.80 | 31.89 | 32.51 | 129,839 | +0.24(+0.74%) |
Jul 06, 2021 | 32.98 | 32.99 | 31.82 | 32.27 | 118,202 | -0.61(-1.86%) |
Jul 02, 2021 | 33.05 | 33.07 | 32.54 | 32.88 | 97,272 | -0.01(-0.03%) |
Jul 01, 2021 | 33.11 | 33.26 | 32.76 | 32.89 | 110,033 | -0.11(-0.33%) |
Jun 30, 2021 | 32.00 | 33.25 | 31.64 | 33.00 | 226,418 | +0.80(+2.48%) |
Jun 29, 2021 | 32.34 | 32.67 | 32.09 | 32.20 | 95,903 | +0.08(+0.25%) |
Jun 28, 2021 | 33.19 | 33.26 | 31.96 | 32.12 | 129,908 | -1.01(-3.05%) |
Jun 25, 2021 | 33.05 | 33.54 | 32.60 | 33.13 | 456,136 | +0.13(+0.39%) |
Jun 24, 2021 | 32.43 | 33.25 | 32.01 | 33.00 | 224,511 | +1.07(+3.35%) |
Jun 23, 2021 | 31.58 | 32.20 | 31.50 | 31.93 | 154,606 | +0.32(+1.01%) |
Jun 22, 2021 | 31.13 | 31.67 | 30.85 | 31.61 | 129,508 | +0.31(+0.99%) |
Jun 21, 2021 | 29.62 | 31.44 | 29.62 | 31.30 | 220,886 | +1.98(+6.75%) |
Jun 18, 2021 | 30.05 | 30.62 | 29.20 | 29.32 | 556,435 | -1.48(-4.81%) |
Jun 17, 2021 | 31.69 | 31.78 | 30.39 | 30.80 | 199,197 | -1.13(-3.54%) |
Jun 16, 2021 | 31.71 | 32.16 | 31.47 | 31.93 | 166,842 | +0.11(+0.35%) |
Jun 15, 2021 | 31.74 | 31.97 | 30.76 | 31.82 | 172,523 | +0.06(+0.19%) |
Jun 14, 2021 | 32.09 | 32.09 | 31.55 | 31.76 | 138,724 | -0.22(-0.69%) |
Jun 11, 2021 | 31.35 | 32.09 | 31.35 | 31.98 | 117,808 | +0.63(+2.01%) |
Jun 10, 2021 | 31.54 | 31.83 | 30.78 | 31.35 | 168,901 | +0.08(+0.26%) |
Jun 09, 2021 | 31.96 | 31.96 | 31.19 | 31.27 | 115,163 | -0.65(-2.04%) |
Jun 08, 2021 | 31.55 | 32.07 | 31.01 | 31.92 | 123,240 | +0.23(+0.73%) |
Jun 07, 2021 | 31.11 | 31.83 | 30.83 | 31.69 | 132,372 | +0.69(+2.23%) |
Jun 04, 2021 | 31.48 | 31.54 | 30.58 | 31.00 | 161,956 | -0.24(-0.77%) |
Jun 03, 2021 | 30.92 | 31.37 | 30.32 | 31.24 | 189,769 | +0.27(+0.87%) |
Jun 02, 2021 | 31.28 | 31.40 | 30.56 | 30.97 | 195,136 | -0.10(-0.32%) |
Jun 01, 2021 | 30.06 | 31.29 | 29.85 | 31.07 | 351,187 | +1.26(+4.23%) |
May 28, 2021 | 29.95 | 30.36 | 29.52 | 29.81 | 208,954 | -0.03(-0.10%) |
May 27, 2021 | 30.30 | 30.46 | 29.69 | 29.84 | 723,036 | -0.12(-0.40%) |
May 26, 2021 | 29.04 | 30.33 | 29.04 | 29.96 | 275,504 | +0.85(+2.92%) |
May 25, 2021 | 29.80 | 30.40 | 29.08 | 29.11 | 163,180 | -0.45(-1.52%) |
May 24, 2021 | 29.87 | 30.27 | 29.53 | 29.56 | 176,788 | -0.12(-0.40%) |
May 21, 2021 | 29.59 | 29.99 | 29.35 | 29.68 | 128,055 | +0.49(+1.68%) |
May 20, 2021 | 28.25 | 29.31 | 27.93 | 29.19 | 228,970 | +1.06(+3.77%) |
May 19, 2021 | 27.64 | 28.18 | 26.86 | 28.13 | 248,718 | +0.46(+1.66%) |
May 18, 2021 | 27.38 | 28.15 | 26.78 | 27.67 | 273,570 | +0.42(+1.54%) |
May 17, 2021 | 26.83 | 27.27 | 26.66 | 27.25 | 223,892 | +0.26(+0.96%) |
May 14, 2021 | 25.67 | 27.00 | 25.67 | 26.99 | 153,103 | +1.52(+5.97%) |
May 13, 2021 | 25.03 | 26.03 | 24.81 | 25.47 | 206,942 | +0.73(+2.95%) |
May 12, 2021 | 25.92 | 26.44 | 24.67 | 24.74 | 232,823 | -1.55(-5.90%) |
May 11, 2021 | 25.76 | 26.49 | 25.36 | 26.29 | 232,492 | -0.02(-0.08%) |
May 10, 2021 | 26.65 | 26.87 | 25.69 | 26.31 | 272,047 | -0.36(-1.35%) |
May 07, 2021 | 25.92 | 26.75 | 25.43 | 26.67 | 286,855 | +1.06(+4.14%) |
May 06, 2021 | 28.35 | 29.01 | 25.42 | 25.61 | 843,132 | -4.49(-14.92%) |
May 05, 2021 | 31.16 | 35.20 | 30.07 | 30.10 | 488,499 | -0.55(-1.79%) |
May 04, 2021 | 31.17 | 31.17 | 30.20 | 30.65 | 230,659 | -0.58(-1.86%) |