Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.71 | 32.34 | 31.71 | 31.86 | 188,467 | -0.10(-0.32%) |
Jul 29, 2021 | 32.18 | 32.30 | 31.89 | 31.96 | 171,278 | +0.41(+1.31%) |
Jul 28, 2021 | 32.09 | 32.09 | 31.08 | 31.55 | 185,987 | +0.81(+2.62%) |
Jul 27, 2021 | 30.00 | 31.12 | 29.90 | 30.74 | 169,063 | +0.33(+1.08%) |
Jul 26, 2021 | 30.26 | 30.90 | 30.26 | 30.41 | 76,052 | +0.24(+0.79%) |
Jul 23, 2021 | 30.19 | 30.67 | 29.96 | 30.17 | 124,950 | +0.13(+0.43%) |
Jul 22, 2021 | 30.92 | 31.31 | 29.99 | 30.04 | 99,794 | -0.99(-3.19%) |
Jul 21, 2021 | 31.08 | 31.51 | 30.89 | 31.03 | 117,000 | +0.33(+1.07%) |
Jul 20, 2021 | 30.26 | 31.49 | 30.26 | 30.70 | 209,517 | +0.52(+1.73%) |
Jul 19, 2021 | 31.21 | 31.21 | 29.97 | 30.18 | 179,066 | -0.92(-2.94%) |
Jul 16, 2021 | 31.90 | 32.03 | 31.00 | 31.10 | 105,490 | -0.60(-1.91%) |
Jul 15, 2021 | 31.09 | 31.77 | 30.92 | 31.70 | 137,920 | +0.37(+1.17%) |
Jul 14, 2021 | 31.44 | 31.83 | 31.04 | 31.33 | 113,383 | -0.01(-0.03%) |
Jul 13, 2021 | 31.81 | 31.96 | 31.21 | 31.34 | 112,663 | -0.60(-1.86%) |
Jul 12, 2021 | 31.48 | 32.06 | 31.22 | 31.94 | 180,058 | +0.10(+0.32%) |
Jul 09, 2021 | 32.33 | 32.33 | 31.36 | 31.84 | 200,049 | +0.95(+3.08%) |
Jul 08, 2021 | 31.33 | 31.42 | 30.60 | 30.89 | 281,693 | -0.89(-2.79%) |
Jul 07, 2021 | 31.55 | 32.33 | 31.55 | 31.77 | 230,810 | -0.08(-0.26%) |
Jul 06, 2021 | 32.41 | 32.41 | 31.53 | 31.86 | 207,978 | -0.72(-2.22%) |
Jul 02, 2021 | 32.95 | 33.01 | 32.56 | 32.58 | 143,944 | -0.46(-1.39%) |
Jul 01, 2021 | 33.02 | 33.25 | 32.88 | 33.04 | 122,528 | +0.11(+0.33%) |
Jun 30, 2021 | 32.81 | 33.24 | 32.81 | 32.93 | 118,657 | -0.05(-0.14%) |
Jun 29, 2021 | 33.17 | 33.17 | 32.93 | 32.97 | 176,936 | +0.05(+0.17%) |
Jun 28, 2021 | 33.89 | 33.99 | 32.90 | 32.92 | 141,574 | -1.28(-3.75%) |
Jun 25, 2021 | 34.01 | 34.47 | 33.88 | 34.20 | 399,076 | +0.09(+0.27%) |
Jun 24, 2021 | 33.86 | 34.12 | 33.40 | 34.11 | 84,448 | +0.65(+1.94%) |
Jun 23, 2021 | 33.68 | 33.98 | 33.38 | 33.46 | 181,322 | -0.30(-0.89%) |
Jun 22, 2021 | 34.08 | 34.27 | 33.35 | 33.76 | 110,865 | -0.33(-0.97%) |
Jun 21, 2021 | 33.25 | 34.39 | 33.23 | 34.09 | 138,384 | +0.99(+2.99%) |
Jun 18, 2021 | 34.46 | 34.52 | 33.02 | 33.10 | 382,943 | -1.44(-4.16%) |
Jun 17, 2021 | 35.76 | 35.91 | 34.41 | 34.54 | 203,524 | -1.19(-3.33%) |
Jun 16, 2021 | 34.97 | 35.98 | 34.62 | 35.73 | 148,343 | +0.54(+1.53%) |
Jun 15, 2021 | 34.85 | 35.58 | 34.65 | 35.19 | 158,489 | +0.56(+1.61%) |
Jun 14, 2021 | 34.73 | 34.79 | 34.22 | 34.63 | 161,321 | -0.06(-0.18%) |
Jun 11, 2021 | 35.01 | 35.38 | 34.67 | 34.69 | 117,152 | -0.14(-0.39%) |
Jun 10, 2021 | 35.54 | 35.70 | 34.78 | 34.83 | 110,110 | -0.47(-1.32%) |
Jun 09, 2021 | 35.24 | 35.59 | 35.21 | 35.30 | 203,620 | -0.46(-1.28%) |
Jun 08, 2021 | 35.61 | 35.97 | 35.25 | 35.76 | 127,996 | +0.27(+0.75%) |
Jun 07, 2021 | 35.34 | 35.74 | 35.15 | 35.49 | 83,875 | +0.10(+0.28%) |
Jun 04, 2021 | 35.52 | 35.90 | 34.93 | 35.39 | 86,836 | -0.22(-0.62%) |
Jun 03, 2021 | 35.52 | 35.74 | 35.26 | 35.61 | 133,016 | +0.09(+0.26%) |
Jun 02, 2021 | 35.98 | 36.16 | 35.44 | 35.52 | 106,840 | -0.35(-0.97%) |
Jun 01, 2021 | 35.88 | 36.17 | 35.77 | 35.87 | 175,506 | +0.17(+0.49%) |
May 28, 2021 | 35.94 | 35.94 | 34.79 | 35.69 | 101,201 | -0.12(-0.33%) |
May 27, 2021 | 35.93 | 36.20 | 35.64 | 35.81 | 154,195 | +0.33(+0.92%) |
May 26, 2021 | 35.05 | 35.61 | 35.01 | 35.48 | 87,566 | +0.36(+1.04%) |
May 25, 2021 | 36.38 | 36.66 | 35.12 | 35.12 | 155,168 | -1.33(-3.64%) |
May 24, 2021 | 37.33 | 37.33 | 36.11 | 36.45 | 151,501 | -0.57(-1.55%) |
May 21, 2021 | 36.48 | 37.34 | 36.18 | 37.02 | 627,960 | +0.87(+2.41%) |
May 20, 2021 | 36.05 | 36.22 | 35.57 | 36.15 | 191,087 | -0.11(-0.30%) |
May 19, 2021 | 35.81 | 36.30 | 35.12 | 36.26 | 156,306 | +0.07(+0.20%) |
May 18, 2021 | 36.71 | 36.95 | 36.18 | 36.18 | 126,429 | -0.72(-1.95%) |
May 17, 2021 | 36.47 | 36.97 | 36.30 | 36.90 | 108,655 | +0.20(+0.54%) |
May 14, 2021 | 36.91 | 36.91 | 36.27 | 36.70 | 121,287 | +0.29(+0.80%) |
May 13, 2021 | 34.42 | 36.66 | 34.42 | 36.41 | 210,911 | +1.88(+5.45%) |
May 12, 2021 | 35.28 | 35.66 | 34.42 | 34.53 | 109,212 | -0.65(-1.86%) |
May 11, 2021 | 35.10 | 35.74 | 34.87 | 35.18 | 96,060 | -0.17(-0.49%) |
May 10, 2021 | 36.07 | 36.47 | 35.29 | 35.36 | 115,997 | -0.63(-1.74%) |
May 07, 2021 | 36.09 | 36.31 | 35.68 | 35.98 | 104,115 | -0.20(-0.55%) |
May 06, 2021 | 35.40 | 36.26 | 35.23 | 36.18 | 129,332 | +0.87(+2.47%) |
May 05, 2021 | 35.35 | 35.43 | 34.91 | 35.31 | 89,551 | -0.05(-0.13%) |
May 04, 2021 | 34.94 | 35.60 | 34.94 | 35.36 | 97,984 | +0.10(+0.28%) |