Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.00 | 34.17 | 32.61 | 33.09 | 387,191 | -0.12(-0.36%) |
Jul 29, 2021 | 32.82 | 33.70 | 32.63 | 33.21 | 223,566 | +0.95(+2.94%) |
Jul 28, 2021 | 32.02 | 32.52 | 31.19 | 32.26 | 168,508 | +0.37(+1.16%) |
Jul 27, 2021 | 31.54 | 32.13 | 31.16 | 31.89 | 144,974 | -0.07(-0.22%) |
Jul 26, 2021 | 31.69 | 32.70 | 31.69 | 31.96 | 163,474 | +0.31(+0.98%) |
Jul 23, 2021 | 31.57 | 31.84 | 31.22 | 31.65 | 185,795 | +0.27(+0.86%) |
Jul 22, 2021 | 32.52 | 32.52 | 31.13 | 31.38 | 128,773 | -0.95(-2.94%) |
Jul 21, 2021 | 32.28 | 32.88 | 31.99 | 32.33 | 153,001 | +0.63(+1.99%) |
Jul 20, 2021 | 30.46 | 32.00 | 30.34 | 31.70 | 234,805 | +1.25(+4.11%) |
Jul 19, 2021 | 31.50 | 32.03 | 30.32 | 30.45 | 350,794 | -1.97(-6.08%) |
Jul 16, 2021 | 33.18 | 33.18 | 31.65 | 32.42 | 355,953 | -0.34(-1.04%) |
Jul 15, 2021 | 31.53 | 32.86 | 31.19 | 32.76 | 281,965 | +1.17(+3.70%) |
Jul 14, 2021 | 33.17 | 33.87 | 31.59 | 31.59 | 523,553 | -1.19(-3.63%) |
Jul 13, 2021 | 33.86 | 33.99 | 32.71 | 32.78 | 342,687 | -1.16(-3.42%) |
Jul 12, 2021 | 33.86 | 34.04 | 33.17 | 33.94 | 170,544 | +0.01(+0.03%) |
Jul 09, 2021 | 33.40 | 34.16 | 33.21 | 33.93 | 188,763 | +1.16(+3.54%) |
Jul 08, 2021 | 32.52 | 33.42 | 31.87 | 32.77 | 242,451 | -0.75(-2.24%) |
Jul 07, 2021 | 33.54 | 34.09 | 33.17 | 33.52 | 164,929 | -0.04(-0.12%) |
Jul 06, 2021 | 34.00 | 34.47 | 33.25 | 33.56 | 232,554 | -0.66(-1.93%) |
Jul 02, 2021 | 34.70 | 34.72 | 33.81 | 34.22 | 172,169 | -0.42(-1.21%) |
Jul 01, 2021 | 34.37 | 34.94 | 34.34 | 34.64 | 197,200 | +0.43(+1.26%) |
Jun 30, 2021 | 33.13 | 34.56 | 33.13 | 34.21 | 249,740 | +0.69(+2.06%) |
Jun 29, 2021 | 33.72 | 33.94 | 32.98 | 33.52 | 250,059 | +0.06(+0.18%) |
Jun 28, 2021 | 34.51 | 34.60 | 33.08 | 33.46 | 276,797 | -1.33(-3.82%) |
Jun 25, 2021 | 35.50 | 35.84 | 34.79 | 34.79 | 606,470 | -0.31(-0.88%) |
Jun 24, 2021 | 34.88 | 35.25 | 34.68 | 35.10 | 211,434 | +0.65(+1.89%) |
Jun 23, 2021 | 34.43 | 34.88 | 34.15 | 34.45 | 478,949 | +0.51(+1.50%) |
Jun 22, 2021 | 34.51 | 34.81 | 33.65 | 33.94 | 147,383 | -0.69(-1.99%) |
Jun 21, 2021 | 33.89 | 34.91 | 33.62 | 34.63 | 144,636 | +1.17(+3.50%) |
Jun 18, 2021 | 34.05 | 34.14 | 33.32 | 33.46 | 430,473 | -1.12(-3.24%) |
Jun 17, 2021 | 35.89 | 36.01 | 33.96 | 34.58 | 206,486 | -1.33(-3.70%) |
Jun 16, 2021 | 36.05 | 36.39 | 35.52 | 35.91 | 153,003 | -0.42(-1.16%) |
Jun 15, 2021 | 35.00 | 36.44 | 35.00 | 36.33 | 219,582 | +1.28(+3.65%) |
Jun 14, 2021 | 35.52 | 35.90 | 34.96 | 35.05 | 192,311 | -0.56(-1.57%) |
Jun 11, 2021 | 35.38 | 35.91 | 35.35 | 35.61 | 163,565 | +0.36(+1.02%) |
Jun 10, 2021 | 36.80 | 36.80 | 35.24 | 35.25 | 287,594 | -1.37(-3.74%) |
Jun 09, 2021 | 38.00 | 38.08 | 36.49 | 36.62 | 268,383 | -0.98(-2.61%) |
Jun 08, 2021 | 36.61 | 37.72 | 35.81 | 37.60 | 212,014 | +1.00(+2.73%) |
Jun 07, 2021 | 36.87 | 37.10 | 36.48 | 36.60 | 242,135 | +0.05(+0.14%) |
Jun 04, 2021 | 36.88 | 36.89 | 35.64 | 36.55 | 383,868 | -0.33(-0.89%) |
Jun 03, 2021 | 37.86 | 37.96 | 36.64 | 36.88 | 240,134 | -0.96(-2.54%) |
Jun 02, 2021 | 39.29 | 39.29 | 37.53 | 37.84 | 356,896 | -1.28(-3.27%) |
Jun 01, 2021 | 38.50 | 39.37 | 37.92 | 39.12 | 310,071 | +1.25(+3.30%) |
May 28, 2021 | 37.77 | 37.89 | 36.82 | 37.87 | 295,851 | +0.11(+0.29%) |
May 27, 2021 | 38.11 | 38.45 | 37.49 | 37.76 | 232,830 | +0.16(+0.43%) |
May 26, 2021 | 36.31 | 37.76 | 36.31 | 37.60 | 234,876 | +1.41(+3.90%) |
May 25, 2021 | 36.80 | 37.40 | 36.19 | 36.19 | 223,083 | -0.44(-1.20%) |
May 24, 2021 | 36.63 | 36.70 | 36.04 | 36.63 | 146,779 | +0.18(+0.49%) |
May 21, 2021 | 36.67 | 37.28 | 36.31 | 36.45 | 235,474 | +0.28(+0.77%) |
May 20, 2021 | 36.00 | 36.39 | 35.64 | 36.17 | 252,753 | +0.27(+0.75%) |
May 19, 2021 | 35.00 | 35.94 | 33.75 | 35.90 | 489,053 | +0.34(+0.96%) |
May 18, 2021 | 35.81 | 36.25 | 35.54 | 35.56 | 232,132 | -0.25(-0.70%) |
May 17, 2021 | 36.51 | 36.72 | 35.34 | 35.81 | 322,744 | -1.04(-2.82%) |
May 14, 2021 | 35.61 | 37.07 | 35.36 | 36.85 | 415,402 | +1.48(+4.18%) |
May 13, 2021 | 34.27 | 35.66 | 34.27 | 35.37 | 291,262 | +1.15(+3.36%) |
May 12, 2021 | 35.54 | 35.66 | 34.02 | 34.22 | 352,630 | -1.39(-3.90%) |
May 11, 2021 | 35.83 | 35.99 | 34.49 | 35.61 | 447,851 | -1.27(-3.44%) |
May 10, 2021 | 37.12 | 37.94 | 36.85 | 36.88 | 448,554 | +0.03(+0.08%) |
May 07, 2021 | 35.10 | 37.04 | 35.00 | 36.85 | 538,801 | +1.49(+4.21%) |
May 06, 2021 | 35.33 | 35.77 | 34.57 | 35.36 | 499,578 | +0.26(+0.74%) |
May 05, 2021 | 35.37 | 35.71 | 34.85 | 35.10 | 277,521 | +0.18(+0.52%) |
May 04, 2021 | 34.98 | 35.29 | 33.73 | 34.92 | 369,507 | -0.62(-1.74%) |