Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.54 | 30.39 | 29.43 | 29.85 | 466,450 | +0.25(+0.85%) |
Jul 29, 2021 | 29.51 | 29.71 | 29.47 | 29.60 | 141,896 | +0.23(+0.77%) |
Jul 28, 2021 | 29.43 | 29.56 | 29.13 | 29.38 | 199,562 | +0.08(+0.27%) |
Jul 27, 2021 | 29.60 | 29.76 | 29.08 | 29.30 | 326,046 | -0.55(-1.83%) |
Jul 26, 2021 | 29.85 | 30.07 | 29.58 | 29.84 | 361,390 | +0.03(+0.09%) |
Jul 23, 2021 | 29.49 | 29.88 | 29.49 | 29.82 | 228,495 | +0.41(+1.38%) |
Jul 22, 2021 | 29.52 | 29.64 | 29.13 | 29.41 | 228,867 | -0.21(-0.70%) |
Jul 21, 2021 | 29.13 | 29.78 | 29.13 | 29.62 | 231,483 | +0.50(+1.72%) |
Jul 20, 2021 | 28.19 | 29.31 | 28.04 | 29.12 | 504,198 | +0.95(+3.38%) |
Jul 19, 2021 | 28.14 | 28.32 | 27.67 | 28.16 | 524,740 | -0.42(-1.45%) |
Jul 16, 2021 | 29.25 | 29.48 | 28.47 | 28.58 | 355,719 | -0.68(-2.34%) |
Jul 15, 2021 | 29.72 | 29.77 | 28.99 | 29.26 | 557,801 | -0.79(-2.62%) |
Jul 14, 2021 | 30.44 | 30.65 | 30.00 | 30.05 | 167,344 | -0.05(-0.17%) |
Jul 13, 2021 | 30.57 | 30.57 | 30.08 | 30.10 | 177,118 | -0.44(-1.45%) |
Jul 12, 2021 | 30.54 | 30.87 | 30.29 | 30.55 | 196,342 | -0.16(-0.51%) |
Jul 09, 2021 | 29.99 | 30.73 | 29.91 | 30.70 | 261,697 | +0.96(+3.23%) |
Jul 08, 2021 | 29.46 | 29.95 | 29.12 | 29.74 | 518,822 | -0.53(-1.74%) |
Jul 07, 2021 | 30.92 | 30.98 | 30.10 | 30.27 | 456,584 | -0.68(-2.21%) |
Jul 06, 2021 | 32.50 | 32.71 | 30.73 | 30.95 | 560,477 | -1.51(-4.67%) |
Jul 02, 2021 | 32.51 | 33.32 | 32.03 | 32.47 | 400,085 | +0.01(+0.03%) |
Jul 01, 2021 | 32.03 | 32.56 | 32.03 | 32.46 | 474,280 | +0.50(+1.57%) |
Jun 30, 2021 | 32.56 | 32.62 | 31.64 | 31.96 | 629,921 | -0.47(-1.44%) |
Jun 29, 2021 | 31.11 | 32.83 | 31.11 | 32.42 | 1,552,265 | +1.26(+4.06%) |
Jun 28, 2021 | 31.51 | 31.51 | 30.80 | 31.16 | 265,155 | -0.35(-1.10%) |
Jun 25, 2021 | 32.03 | 32.04 | 31.13 | 31.51 | 242,247 | -0.28(-0.87%) |
Jun 24, 2021 | 31.81 | 31.99 | 31.34 | 31.78 | 276,285 | +0.19(+0.60%) |
Jun 23, 2021 | 31.13 | 31.81 | 30.89 | 31.59 | 373,592 | +0.57(+1.84%) |
Jun 22, 2021 | 29.84 | 31.15 | 29.84 | 31.02 | 667,901 | +1.00(+3.31%) |
Jun 21, 2021 | 29.94 | 30.22 | 29.75 | 30.03 | 317,960 | +0.37(+1.26%) |
Jun 18, 2021 | 29.98 | 30.13 | 29.46 | 29.65 | 337,545 | -0.80(-2.64%) |
Jun 17, 2021 | 30.63 | 31.01 | 30.11 | 30.46 | 228,502 | -0.29(-0.93%) |
Jun 16, 2021 | 30.66 | 31.01 | 30.47 | 30.74 | 307,558 | -0.06(-0.20%) |
Jun 15, 2021 | 30.87 | 31.00 | 30.54 | 30.80 | 225,212 | +0.13(+0.42%) |
Jun 14, 2021 | 31.04 | 31.36 | 30.44 | 30.68 | 216,103 | -0.43(-1.39%) |
Jun 11, 2021 | 30.81 | 31.11 | 30.62 | 31.11 | 197,556 | +0.37(+1.21%) |
Jun 10, 2021 | 31.16 | 31.29 | 30.72 | 30.74 | 209,633 | -0.35(-1.11%) |
Jun 09, 2021 | 31.09 | 31.14 | 30.68 | 31.08 | 434,047 | +0.10(+0.31%) |
Jun 08, 2021 | 30.94 | 31.23 | 30.76 | 30.99 | 372,203 | +0.05(+0.17%) |
Jun 07, 2021 | 31.79 | 31.83 | 30.79 | 30.93 | 453,358 | -0.71(-2.24%) |
Jun 04, 2021 | 31.63 | 31.82 | 31.24 | 31.64 | 522,210 | +0.34(+1.08%) |
Jun 03, 2021 | 31.55 | 31.77 | 31.04 | 31.31 | 383,338 | -0.36(-1.15%) |
Jun 02, 2021 | 31.45 | 31.81 | 30.68 | 31.67 | 952,920 | +0.35(+1.13%) |
Jun 01, 2021 | 31.50 | 31.55 | 31.21 | 31.32 | 483,554 | +0.02(+0.06%) |
May 28, 2021 | 31.16 | 31.43 | 31.00 | 31.30 | 501,543 | +0.18(+0.58%) |
May 27, 2021 | 30.73 | 31.45 | 30.72 | 31.12 | 464,058 | +0.52(+1.70%) |
May 26, 2021 | 30.25 | 30.78 | 30.20 | 30.60 | 262,816 | +0.60(+1.99%) |
May 25, 2021 | 30.51 | 30.66 | 29.91 | 30.00 | 442,215 | -0.37(-1.21%) |
May 24, 2021 | 29.93 | 30.48 | 29.77 | 30.37 | 338,654 | +0.46(+1.55%) |
May 21, 2021 | 30.45 | 30.54 | 29.87 | 29.91 | 409,484 | -0.50(-1.64%) |
May 20, 2021 | 29.87 | 30.48 | 29.65 | 30.40 | 356,994 | +0.66(+2.22%) |
May 19, 2021 | 29.88 | 30.02 | 29.22 | 29.74 | 298,926 | -0.63(-2.09%) |
May 18, 2021 | 30.96 | 31.01 | 30.36 | 30.38 | 355,083 | -0.49(-1.58%) |
May 17, 2021 | 30.89 | 31.04 | 30.36 | 30.87 | 564,424 | +0.04(+0.14%) |
May 14, 2021 | 30.06 | 31.11 | 30.06 | 30.82 | 393,143 | +0.95(+3.18%) |
May 13, 2021 | 29.85 | 30.51 | 29.52 | 29.87 | 329,622 | +0.07(+0.23%) |
May 12, 2021 | 30.16 | 30.59 | 29.73 | 29.80 | 550,221 | -0.34(-1.14%) |
May 11, 2021 | 30.11 | 30.49 | 29.19 | 30.15 | 518,523 | -0.67(-2.17%) |
May 10, 2021 | 31.62 | 31.79 | 30.68 | 30.81 | 890,291 | -0.62(-1.96%) |
May 07, 2021 | 30.44 | 31.70 | 30.44 | 31.43 | 854,576 | +1.01(+3.32%) |
May 06, 2021 | 31.48 | 32.69 | 30.26 | 30.42 | 1,426,200 | +0.30(+1.00%) |
May 05, 2021 | 30.27 | 30.45 | 29.91 | 30.12 | 666,691 | +0.03(+0.09%) |
May 04, 2021 | 30.73 | 30.75 | 29.81 | 30.09 | 381,515 | -0.66(-2.15%) |