Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.04 | 29.11 | 28.71 | 28.81 | 137,418 | -0.44(-1.49%) |
Jul 29, 2021 | 29.26 | 29.39 | 29.08 | 29.25 | 78,918 | +0.51(+1.76%) |
Jul 28, 2021 | 29.37 | 29.41 | 28.74 | 28.74 | 59,668 | -0.04(-0.16%) |
Jul 27, 2021 | 28.98 | 29.09 | 28.75 | 28.79 | 120,485 | -0.95(-3.20%) |
Jul 26, 2021 | 29.16 | 29.78 | 29.16 | 29.74 | 97,200 | +0.28(+0.93%) |
Jul 23, 2021 | 29.81 | 29.82 | 29.41 | 29.46 | 71,805 | +0.53(+1.84%) |
Jul 22, 2021 | 29.82 | 29.82 | 28.71 | 28.93 | 114,328 | -0.82(-2.75%) |
Jul 21, 2021 | 29.68 | 30.18 | 29.51 | 29.75 | 336,269 | +1.08(+3.78%) |
Jul 20, 2021 | 27.29 | 28.78 | 27.18 | 28.66 | 273,567 | +0.79(+2.84%) |
Jul 19, 2021 | 28.18 | 28.32 | 27.52 | 27.87 | 438,775 | -1.95(-6.53%) |
Jul 16, 2021 | 30.31 | 30.31 | 29.75 | 29.82 | 106,506 | +0.17(+0.57%) |
Jul 15, 2021 | 29.95 | 30.55 | 29.59 | 29.65 | 180,294 | -1.00(-3.28%) |
Jul 14, 2021 | 31.27 | 31.33 | 30.63 | 30.65 | 107,687 | -1.12(-3.52%) |
Jul 13, 2021 | 30.75 | 32.12 | 30.31 | 31.77 | 212,197 | +0.68(+2.17%) |
Jul 12, 2021 | 30.58 | 31.17 | 30.52 | 31.10 | 149,838 | +0.17(+0.55%) |
Jul 09, 2021 | 30.73 | 30.95 | 30.67 | 30.93 | 161,625 | +1.24(+4.19%) |
Jul 08, 2021 | 29.50 | 29.93 | 29.15 | 29.68 | 256,964 | -0.36(-1.21%) |
Jul 07, 2021 | 30.28 | 30.50 | 29.71 | 30.05 | 212,569 | -0.85(-2.76%) |
Jul 06, 2021 | 31.57 | 31.57 | 30.74 | 30.90 | 289,486 | -1.13(-3.52%) |
Jul 02, 2021 | 32.53 | 32.58 | 32.01 | 32.03 | 64,798 | -0.55(-1.69%) |
Jul 01, 2021 | 32.70 | 33.02 | 32.55 | 32.58 | 57,406 | -0.05(-0.16%) |
Jun 30, 2021 | 32.63 | 32.78 | 32.18 | 32.63 | 139,368 | -0.41(-1.24%) |
Jun 29, 2021 | 33.43 | 33.43 | 33.02 | 33.04 | 21,927 | -0.18(-0.53%) |
Jun 28, 2021 | 33.75 | 33.77 | 33.04 | 33.22 | 79,791 | -1.06(-3.08%) |
Jun 25, 2021 | 33.39 | 34.74 | 33.39 | 34.28 | 85,067 | +1.00(+3.02%) |
Jun 24, 2021 | 33.25 | 33.30 | 32.98 | 33.27 | 43,046 | -0.13(-0.40%) |
Jun 23, 2021 | 33.51 | 33.76 | 33.21 | 33.41 | 112,149 | +0.26(+0.78%) |
Jun 22, 2021 | 34.15 | 34.22 | 33.11 | 33.15 | 139,128 | -0.23(-0.69%) |
Jun 21, 2021 | 32.65 | 33.57 | 32.63 | 33.38 | 236,945 | +1.54(+4.83%) |
Jun 18, 2021 | 32.73 | 32.93 | 31.67 | 31.84 | 239,675 | -1.81(-5.39%) |
Jun 17, 2021 | 34.56 | 34.73 | 32.30 | 33.65 | 383,733 | -1.67(-4.73%) |
Jun 16, 2021 | 34.97 | 35.78 | 34.78 | 35.33 | 230,751 | +0.14(+0.40%) |
Jun 15, 2021 | 35.33 | 35.58 | 35.12 | 35.18 | 129,193 | +0.10(+0.28%) |
Jun 14, 2021 | 34.49 | 35.23 | 34.44 | 35.09 | 146,069 | +0.76(+2.23%) |
Jun 11, 2021 | 34.32 | 34.61 | 34.23 | 34.32 | 144,757 | +0.20(+0.60%) |
Jun 10, 2021 | 35.34 | 35.46 | 34.10 | 34.12 | 196,106 | -0.69(-1.99%) |
Jun 09, 2021 | 34.63 | 35.10 | 34.41 | 34.81 | 410,848 | -0.90(-2.51%) |
Jun 08, 2021 | 35.47 | 35.86 | 35.47 | 35.71 | 183,076 | -0.78(-2.14%) |
Jun 07, 2021 | 36.39 | 36.56 | 36.29 | 36.49 | 147,939 | +0.32(+0.88%) |
Jun 04, 2021 | 37.26 | 37.26 | 36.15 | 36.17 | 238,564 | -1.50(-3.99%) |
Jun 03, 2021 | 37.25 | 37.78 | 37.25 | 37.67 | 108,844 | +0.44(+1.17%) |
Jun 02, 2021 | 37.27 | 37.40 | 37.02 | 37.24 | 124,803 | -0.19(-0.50%) |
Jun 01, 2021 | 37.51 | 38.34 | 37.23 | 37.42 | 228,792 | -0.06(-0.17%) |
May 28, 2021 | 37.52 | 37.52 | 36.87 | 37.48 | 140,410 | +0.14(+0.38%) |
May 27, 2021 | 37.40 | 37.84 | 37.32 | 37.34 | 165,124 | +0.46(+1.25%) |
May 26, 2021 | 36.63 | 37.12 | 36.36 | 36.88 | 228,538 | +0.21(+0.58%) |
May 25, 2021 | 37.32 | 37.36 | 36.61 | 36.67 | 215,820 | -1.13(-2.99%) |
May 24, 2021 | 37.96 | 38.01 | 37.42 | 37.79 | 314,577 | -0.39(-1.02%) |
May 21, 2021 | 38.18 | 38.68 | 38.12 | 38.19 | 127,686 | -0.33(-0.85%) |
May 20, 2021 | 38.96 | 38.99 | 38.32 | 38.51 | 150,219 | -0.91(-2.30%) |
May 19, 2021 | 39.07 | 39.95 | 38.51 | 39.42 | 158,211 | +0.28(+0.70%) |
May 18, 2021 | 39.20 | 39.54 | 39.09 | 39.15 | 407,844 | +0.23(+0.59%) |
May 17, 2021 | 38.87 | 39.12 | 38.63 | 38.91 | 393,546 | +0.24(+0.62%) |
May 14, 2021 | 39.17 | 39.39 | 38.67 | 38.67 | 305,408 | -1.07(-2.70%) |
May 13, 2021 | 39.69 | 39.96 | 39.31 | 39.75 | 219,888 | -0.15(-0.38%) |
May 12, 2021 | 39.04 | 40.16 | 38.90 | 39.90 | 371,918 | +1.19(+3.08%) |
May 11, 2021 | 38.59 | 38.91 | 38.39 | 38.71 | 194,568 | +0.67(+1.75%) |
May 10, 2021 | 37.20 | 38.19 | 37.02 | 38.04 | 137,139 | +1.16(+3.13%) |
May 07, 2021 | 36.28 | 37.18 | 35.91 | 36.89 | 305,466 | +0.40(+1.10%) |
May 06, 2021 | 36.95 | 36.95 | 36.18 | 36.49 | 154,178 | -0.13(-0.36%) |
May 05, 2021 | 37.07 | 37.27 | 36.53 | 36.62 | 120,682 | -0.15(-0.41%) |
May 04, 2021 | 36.75 | 37.11 | 36.11 | 36.77 | 218,336 | -0.73(-1.94%) |