Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.66 | 34.79 | 33.66 | 34.72 | 1,019,077 | +1.33(+4.00%) |
Jul 29, 2021 | 33.24 | 34.15 | 33.06 | 33.39 | 1,585,825 | -0.07(-0.21%) |
Jul 28, 2021 | 32.99 | 33.78 | 32.73 | 33.46 | 1,432,924 | +0.58(+1.76%) |
Jul 27, 2021 | 32.26 | 32.93 | 32.11 | 32.88 | 1,396,736 | +0.52(+1.60%) |
Jul 26, 2021 | 32.54 | 32.54 | 32.11 | 32.36 | 345,522 | -0.18(-0.55%) |
Jul 23, 2021 | 31.97 | 32.55 | 31.81 | 32.54 | 652,887 | +0.74(+2.32%) |
Jul 22, 2021 | 31.53 | 32.12 | 31.53 | 31.80 | 1,975,956 | +0.14(+0.44%) |
Jul 21, 2021 | 31.48 | 31.86 | 31.39 | 31.66 | 473,691 | +0.47(+1.50%) |
Jul 20, 2021 | 30.65 | 31.36 | 30.62 | 31.20 | 811,593 | +0.64(+2.09%) |
Jul 19, 2021 | 31.00 | 31.08 | 30.25 | 30.56 | 1,075,451 | -1.03(-3.25%) |
Jul 16, 2021 | 31.71 | 31.79 | 31.37 | 31.58 | 1,885,733 | -0.14(-0.44%) |
Jul 15, 2021 | 32.30 | 32.31 | 31.57 | 31.72 | 1,130,386 | -0.58(-1.79%) |
Jul 14, 2021 | 31.41 | 32.50 | 31.30 | 32.30 | 2,313,803 | +1.23(+3.97%) |
Jul 13, 2021 | 31.33 | 31.58 | 30.89 | 31.07 | 455,139 | -0.28(-0.89%) |
Jul 12, 2021 | 31.38 | 31.49 | 30.82 | 31.34 | 1,681,652 | -0.21(-0.66%) |
Jul 09, 2021 | 31.76 | 31.97 | 31.33 | 31.55 | 875,012 | -0.05(-0.16%) |
Jul 08, 2021 | 32.03 | 32.53 | 31.60 | 31.60 | 1,064,637 | -1.16(-3.55%) |
Jul 07, 2021 | 31.88 | 32.86 | 31.87 | 32.77 | 702,374 | +0.90(+2.81%) |
Jul 06, 2021 | 32.15 | 32.21 | 31.43 | 31.87 | 535,158 | -0.25(-0.77%) |
Jul 02, 2021 | 32.18 | 32.26 | 31.67 | 32.12 | 544,356 | +0.08(+0.25%) |
Jul 01, 2021 | 31.97 | 32.15 | 31.68 | 32.04 | 333,227 | +0.27(+0.85%) |
Jun 30, 2021 | 31.66 | 31.99 | 31.62 | 31.77 | 988,758 | -0.06(-0.19%) |
Jun 29, 2021 | 31.44 | 32.03 | 31.40 | 31.83 | 564,612 | +0.45(+1.43%) |
Jun 28, 2021 | 31.68 | 31.71 | 30.91 | 31.38 | 1,069,319 | -0.47(-1.47%) |
Jun 25, 2021 | 31.79 | 31.79 | 31.20 | 31.85 | 2,070,804 | +0.24(+0.76%) |
Jun 24, 2021 | 31.78 | 32.03 | 31.41 | 31.61 | 1,133,892 | +0.03(+0.09%) |
Jun 23, 2021 | 31.29 | 31.91 | 31.29 | 31.58 | 986,351 | +0.33(+1.05%) |
Jun 22, 2021 | 30.94 | 31.39 | 30.62 | 31.26 | 1,102,605 | +0.32(+1.03%) |
Jun 21, 2021 | 30.79 | 30.95 | 30.61 | 30.94 | 1,499,186 | +0.18(+0.58%) |
Jun 18, 2021 | 30.66 | 30.90 | 30.42 | 30.76 | 594,744 | -0.26(-0.83%) |
Jun 17, 2021 | 31.63 | 31.74 | 30.72 | 31.02 | 1,079,375 | -0.86(-2.69%) |
Jun 16, 2021 | 32.09 | 32.28 | 31.51 | 31.87 | 803,723 | -0.23(-0.71%) |
Jun 15, 2021 | 32.80 | 32.89 | 32.00 | 32.10 | 896,353 | -0.84(-2.54%) |
Jun 14, 2021 | 32.90 | 33.33 | 32.75 | 32.94 | 402,949 | +0.08(+0.24%) |
Jun 11, 2021 | 33.18 | 33.18 | 32.74 | 32.86 | 371,344 | -0.20(-0.60%) |
Jun 10, 2021 | 32.09 | 33.06 | 31.95 | 33.06 | 569,465 | +1.02(+3.17%) |
Jun 09, 2021 | 32.53 | 32.54 | 31.75 | 32.04 | 503,710 | -0.27(-0.83%) |
Jun 08, 2021 | 31.81 | 33.10 | 31.65 | 32.31 | 1,484,989 | +0.66(+2.08%) |
Jun 07, 2021 | 31.71 | 31.91 | 31.51 | 31.65 | 957,444 | +0.05(+0.16%) |
Jun 04, 2021 | 32.02 | 32.35 | 31.54 | 31.60 | 533,666 | -0.05(-0.16%) |
Jun 03, 2021 | 32.11 | 32.46 | 31.61 | 31.65 | 930,430 | -0.84(-2.57%) |
Jun 02, 2021 | 33.41 | 33.41 | 32.41 | 32.49 | 712,856 | -0.86(-2.57%) |
Jun 01, 2021 | 33.06 | 33.63 | 32.73 | 33.35 | 1,001,016 | +0.96(+2.95%) |
May 28, 2021 | 32.75 | 32.98 | 32.34 | 32.39 | 735,452 | -0.25(-0.76%) |
May 27, 2021 | 32.25 | 32.67 | 31.80 | 32.64 | 1,197,115 | +0.51(+1.58%) |
May 26, 2021 | 32.56 | 32.64 | 32.01 | 32.13 | 519,482 | -0.27(-0.83%) |
May 25, 2021 | 32.43 | 32.72 | 32.22 | 32.40 | 904,975 | +0.00(+0.00%) |
May 24, 2021 | 32.61 | 32.79 | 32.33 | 32.40 | 352,083 | +0.11(+0.34%) |
May 21, 2021 | 32.06 | 32.49 | 32.03 | 32.29 | 877,744 | +0.23(+0.71%) |
May 20, 2021 | 31.70 | 32.28 | 31.61 | 32.06 | 949,913 | +0.28(+0.88%) |
May 19, 2021 | 31.55 | 31.95 | 31.36 | 31.78 | 1,028,820 | -0.15(-0.47%) |
May 18, 2021 | 31.64 | 32.07 | 31.43 | 31.93 | 353,271 | +0.40(+1.26%) |
May 17, 2021 | 31.41 | 31.83 | 31.30 | 31.53 | 752,892 | -0.13(-0.41%) |
May 14, 2021 | 31.36 | 32.05 | 31.19 | 31.66 | 816,841 | +0.60(+1.92%) |
May 13, 2021 | 31.11 | 31.17 | 30.56 | 31.07 | 686,047 | +0.51(+1.66%) |
May 12, 2021 | 30.73 | 30.92 | 29.80 | 30.56 | 1,166,954 | -0.42(-1.35%) |
May 11, 2021 | 31.26 | 31.52 | 30.80 | 30.98 | 853,606 | -0.93(-2.90%) |
May 10, 2021 | 32.64 | 32.86 | 31.87 | 31.90 | 1,190,444 | -0.64(-1.96%) |
May 07, 2021 | 32.62 | 32.81 | 32.44 | 32.54 | 1,556,244 | +0.21(+0.65%) |
May 06, 2021 | 32.69 | 33.40 | 31.92 | 32.33 | 1,724,724 | -0.51(-1.55%) |
May 05, 2021 | 32.60 | 32.89 | 32.20 | 32.84 | 959,960 | +0.65(+2.01%) |
May 04, 2021 | 32.47 | 32.57 | 31.80 | 32.19 | 1,165,616 | -0.52(-1.58%) |