Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.73 | 33.90 | 33.65 | 33.65 | 18,679 | -0.27(-0.79%) |
Jul 29, 2021 | 33.83 | 33.98 | 33.69 | 33.92 | 19,024 | +0.25(+0.73%) |
Jul 28, 2021 | 33.28 | 33.67 | 33.15 | 33.67 | 8,279 | +0.39(+1.17%) |
Jul 27, 2021 | 33.17 | 33.49 | 33.10 | 33.28 | 14,443 | -0.16(-0.48%) |
Jul 26, 2021 | 33.95 | 33.95 | 33.33 | 33.44 | 7,982 | -0.07(-0.21%) |
Jul 23, 2021 | 33.70 | 33.74 | 33.50 | 33.51 | 14,643 | -0.22(-0.66%) |
Jul 22, 2021 | 33.94 | 33.94 | 33.64 | 33.73 | 6,831 | +0.04(+0.10%) |
Jul 21, 2021 | 33.47 | 33.75 | 33.45 | 33.70 | 15,414 | +0.13(+0.38%) |
Jul 20, 2021 | 33.22 | 33.71 | 33.22 | 33.57 | 7,588 | +0.32(+0.95%) |
Jul 19, 2021 | 33.21 | 33.54 | 33.00 | 33.25 | 33,267 | -0.51(-1.50%) |
Jul 16, 2021 | 34.02 | 34.06 | 33.76 | 33.76 | 7,968 | -0.23(-0.67%) |
Jul 15, 2021 | 34.17 | 34.17 | 33.87 | 33.99 | 6,231 | -0.23(-0.68%) |
Jul 14, 2021 | 34.25 | 34.28 | 34.11 | 34.22 | 13,235 | +0.36(+1.08%) |
Jul 13, 2021 | 34.13 | 34.13 | 33.86 | 33.86 | 41,627 | -0.38(-1.12%) |
Jul 12, 2021 | 34.01 | 34.25 | 34.00 | 34.24 | 9,445 | +0.29(+0.84%) |
Jul 09, 2021 | 33.88 | 34.03 | 33.88 | 33.95 | 19,932 | +0.38(+1.14%) |
Jul 08, 2021 | 33.40 | 33.76 | 33.40 | 33.57 | 12,262 | -0.53(-1.55%) |
Jul 07, 2021 | 34.14 | 34.20 | 33.98 | 34.10 | 3,834 | +0.19(+0.56%) |
Jul 06, 2021 | 34.27 | 34.35 | 33.91 | 33.91 | 7,712 | -0.49(-1.42%) |
Jul 02, 2021 | 34.30 | 34.40 | 34.23 | 34.40 | 4,593 | +0.26(+0.77%) |
Jul 01, 2021 | 34.11 | 34.23 | 34.08 | 34.14 | 5,309 | -0.15(-0.45%) |
Jun 30, 2021 | 34.31 | 34.40 | 34.05 | 34.29 | 6,946 | -0.06(-0.17%) |
Jun 29, 2021 | 34.35 | 34.42 | 34.12 | 34.35 | 13,078 | -0.00(-0.00%) |
Jun 28, 2021 | 34.39 | 34.42 | 34.22 | 34.35 | 3,936 | -0.09(-0.26%) |
Jun 25, 2021 | 34.71 | 34.71 | 34.41 | 34.44 | 8,087 | -0.01(-0.02%) |
Jun 24, 2021 | 34.44 | 34.49 | 34.37 | 34.45 | 15,949 | +0.34(+1.00%) |
Jun 23, 2021 | 34.13 | 34.46 | 34.10 | 34.11 | 8,840 | +0.27(+0.81%) |
Jun 22, 2021 | 33.58 | 33.89 | 33.38 | 33.84 | 8,388 | +0.10(+0.29%) |
Jun 21, 2021 | 33.59 | 33.74 | 33.38 | 33.74 | 9,398 | +0.15(+0.46%) |
Jun 18, 2021 | 34.02 | 34.02 | 33.58 | 33.58 | 21,644 | -0.47(-1.38%) |
Jun 17, 2021 | 34.24 | 34.24 | 34.04 | 34.05 | 5,525 | -0.26(-0.75%) |
Jun 16, 2021 | 34.85 | 34.88 | 34.14 | 34.31 | 29,473 | -0.40(-1.15%) |
Jun 15, 2021 | 34.85 | 34.85 | 34.55 | 34.71 | 3,766 | -0.11(-0.32%) |
Jun 14, 2021 | 34.77 | 34.91 | 34.76 | 34.82 | 3,115 | +0.13(+0.38%) |
Jun 11, 2021 | 34.79 | 34.79 | 34.63 | 34.69 | 12,098 | -0.18(-0.50%) |
Jun 10, 2021 | 34.74 | 34.96 | 34.72 | 34.86 | 15,517 | +0.26(+0.76%) |
Jun 09, 2021 | 34.56 | 34.60 | 34.47 | 34.60 | 4,168 | +0.12(+0.34%) |
Jun 08, 2021 | 34.63 | 34.63 | 34.40 | 34.48 | 8,689 | -0.17(-0.50%) |
Jun 07, 2021 | 34.76 | 34.84 | 34.66 | 34.66 | 6,324 | -0.22(-0.64%) |
Jun 04, 2021 | 34.80 | 34.97 | 34.73 | 34.88 | 5,578 | +0.29(+0.84%) |
Jun 03, 2021 | 34.82 | 34.82 | 34.59 | 34.59 | 2,300 | -0.36(-1.03%) |
Jun 02, 2021 | 34.85 | 34.98 | 34.85 | 34.95 | 7,175 | +0.14(+0.40%) |
Jun 01, 2021 | 34.83 | 35.00 | 34.73 | 34.81 | 8,745 | +0.47(+1.35%) |
May 28, 2021 | 34.01 | 34.42 | 34.01 | 34.34 | 10,132 | +0.61(+1.81%) |
May 27, 2021 | 33.84 | 33.91 | 33.72 | 33.74 | 1,589 | +0.18(+0.54%) |
May 26, 2021 | 33.45 | 33.62 | 33.42 | 33.55 | 7,293 | +0.19(+0.58%) |
May 25, 2021 | 33.57 | 33.57 | 33.21 | 33.36 | 18,133 | +0.20(+0.59%) |
May 24, 2021 | 33.24 | 33.25 | 33.17 | 33.17 | 25,893 | +0.22(+0.65%) |
May 21, 2021 | 33.38 | 33.38 | 32.94 | 32.95 | 10,189 | -0.30(-0.89%) |
May 20, 2021 | 33.21 | 33.35 | 33.03 | 33.25 | 254,627 | +0.15(+0.47%) |
May 19, 2021 | 32.94 | 33.12 | 32.81 | 33.09 | 4,911 | -0.29(-0.87%) |
May 18, 2021 | 33.45 | 33.59 | 33.37 | 33.38 | 53,967 | +0.51(+1.56%) |
May 17, 2021 | 33.25 | 33.42 | 32.55 | 32.87 | 31,210 | -0.89(-2.64%) |
May 14, 2021 | 33.60 | 33.85 | 33.47 | 33.76 | 20,647 | +0.54(+1.64%) |
May 13, 2021 | 33.05 | 33.31 | 33.01 | 33.22 | 5,631 | +0.27(+0.82%) |
May 12, 2021 | 33.42 | 33.45 | 32.94 | 32.94 | 34,526 | -1.17(-3.44%) |
May 11, 2021 | 33.82 | 34.12 | 33.82 | 34.12 | 13,897 | -0.33(-0.96%) |
May 10, 2021 | 34.89 | 34.90 | 34.42 | 34.45 | 16,559 | -0.28(-0.82%) |
May 07, 2021 | 34.75 | 34.89 | 34.61 | 34.73 | 16,597 | +0.44(+1.29%) |
May 06, 2021 | 34.30 | 34.33 | 34.14 | 34.29 | 3,827 | +0.17(+0.50%) |
May 05, 2021 | 34.06 | 34.21 | 33.94 | 34.12 | 10,219 | +0.32(+0.94%) |
May 04, 2021 | 33.75 | 33.85 | 33.54 | 33.80 | 35,683 | -0.23(-0.68%) |