Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.09 | 32.61 | 31.70 | 31.76 | 61,943 | -0.07(-0.22%) |
Jul 29, 2021 | 31.40 | 32.86 | 31.40 | 31.83 | 131,504 | +0.05(+0.16%) |
Jul 28, 2021 | 31.63 | 33.32 | 31.35 | 31.78 | 187,646 | +0.15(+0.47%) |
Jul 27, 2021 | 31.94 | 32.55 | 31.09 | 31.63 | 119,389 | -0.90(-2.77%) |
Jul 26, 2021 | 32.99 | 33.56 | 32.41 | 32.53 | 195,718 | -0.46(-1.39%) |
Jul 23, 2021 | 32.75 | 33.77 | 31.00 | 32.99 | 251,499 | +0.26(+0.79%) |
Jul 22, 2021 | 31.52 | 32.86 | 31.00 | 32.73 | 216,453 | +1.43(+4.57%) |
Jul 21, 2021 | 31.56 | 32.44 | 30.39 | 31.30 | 169,293 | -0.25(-0.79%) |
Jul 20, 2021 | 30.25 | 31.85 | 29.89 | 31.55 | 147,796 | +1.22(+4.02%) |
Jul 19, 2021 | 30.01 | 30.38 | 29.50 | 30.33 | 91,739 | -0.23(-0.75%) |
Jul 16, 2021 | 30.76 | 31.03 | 30.31 | 30.56 | 86,523 | -0.18(-0.59%) |
Jul 15, 2021 | 31.45 | 31.51 | 30.03 | 30.74 | 157,176 | -0.80(-2.54%) |
Jul 14, 2021 | 32.10 | 33.07 | 31.51 | 31.54 | 105,590 | -0.56(-1.74%) |
Jul 13, 2021 | 34.15 | 34.15 | 31.50 | 32.10 | 123,281 | -1.65(-4.89%) |
Jul 12, 2021 | 34.46 | 34.59 | 33.31 | 33.75 | 77,016 | -0.78(-2.26%) |
Jul 09, 2021 | 33.70 | 34.96 | 33.64 | 34.53 | 63,811 | +0.89(+2.65%) |
Jul 08, 2021 | 34.01 | 34.14 | 32.81 | 33.64 | 181,576 | -1.26(-3.61%) |
Jul 07, 2021 | 35.40 | 35.99 | 34.90 | 34.90 | 111,391 | -0.09(-0.26%) |
Jul 06, 2021 | 34.57 | 35.33 | 34.52 | 34.99 | 129,467 | -0.09(-0.26%) |
Jul 02, 2021 | 34.80 | 35.37 | 34.31 | 35.08 | 203,140 | +0.38(+1.10%) |
Jul 01, 2021 | 36.39 | 36.75 | 34.00 | 34.70 | 309,985 | -2.04(-5.55%) |
Jun 30, 2021 | 35.98 | 37.08 | 34.95 | 36.74 | 339,643 | +0.51(+1.41%) |
Jun 29, 2021 | 37.82 | 37.82 | 35.41 | 36.23 | 463,616 | -1.54(-4.08%) |
Jun 28, 2021 | 38.61 | 39.30 | 37.28 | 37.77 | 497,974 | -0.31(-0.81%) |
Jun 25, 2021 | 39.65 | 40.49 | 37.84 | 38.08 | 341,960 | -1.32(-3.35%) |
Jun 24, 2021 | 37.54 | 40.15 | 37.33 | 39.40 | 281,314 | +2.15(+5.77%) |
Jun 23, 2021 | 37.96 | 38.68 | 36.67 | 37.25 | 364,417 | +0.13(+0.35%) |
Jun 22, 2021 | 36.02 | 37.70 | 35.12 | 37.12 | 390,739 | +1.02(+2.83%) |
Jun 21, 2021 | 35.02 | 37.14 | 35.00 | 36.10 | 950,250 | +2.25(+6.65%) |
Jun 18, 2021 | 32.09 | 33.98 | 31.10 | 33.85 | 252,192 | +1.41(+4.35%) |
Jun 17, 2021 | 31.43 | 33.40 | 30.85 | 32.44 | 490,127 | +1.09(+3.48%) |
Jun 16, 2021 | 30.88 | 31.65 | 30.01 | 31.35 | 581,816 | +0.49(+1.59%) |
Jun 15, 2021 | 31.11 | 31.25 | 30.13 | 30.86 | 235,610 | -0.26(-0.84%) |
Jun 14, 2021 | 29.96 | 31.38 | 29.73 | 31.12 | 271,529 | +0.67(+2.20%) |
Jun 11, 2021 | 27.63 | 30.65 | 27.63 | 30.45 | 299,967 | +2.34(+8.32%) |
Jun 10, 2021 | 29.25 | 29.66 | 27.71 | 28.11 | 393,482 | -0.98(-3.37%) |
Jun 09, 2021 | 29.40 | 29.88 | 28.36 | 29.09 | 168,973 | -0.50(-1.69%) |
Jun 08, 2021 | 30.30 | 30.89 | 29.35 | 29.59 | 196,005 | -1.08(-3.52%) |
Jun 07, 2021 | 31.51 | 31.85 | 29.51 | 30.67 | 283,039 | -1.19(-3.74%) |
Jun 04, 2021 | 31.12 | 32.33 | 30.85 | 31.86 | 156,573 | +0.58(+1.85%) |
Jun 03, 2021 | 32.21 | 32.96 | 29.71 | 31.28 | 347,525 | -1.26(-3.87%) |
Jun 02, 2021 | 33.82 | 34.16 | 30.58 | 32.54 | 1,611,330 | -1.28(-3.78%) |
Jun 01, 2021 | 34.75 | 34.82 | 32.40 | 33.82 | 473,308 | -0.52(-1.51%) |
May 28, 2021 | 33.29 | 35.00 | 32.00 | 34.34 | 604,509 | +1.03(+3.09%) |
May 27, 2021 | 33.40 | 34.74 | 31.51 | 33.31 | 1,477,990 | -1.79(-5.10%) |