Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.76 | 32.76 | 32.50 | 32.51 | 5,430 | -0.37(-1.14%) |
Jul 29, 2021 | 32.90 | 32.91 | 32.56 | 32.88 | 6,796 | +0.04(+0.11%) |
Jul 28, 2021 | 32.67 | 32.89 | 32.36 | 32.84 | 5,876 | +0.13(+0.39%) |
Jul 27, 2021 | 32.70 | 32.73 | 32.31 | 32.72 | 9,483 | +0.01(+0.03%) |
Jul 26, 2021 | 32.53 | 32.86 | 32.36 | 32.71 | 10,317 | +0.11(+0.34%) |
Jul 23, 2021 | 32.41 | 32.60 | 32.18 | 32.60 | 4,059 | +0.20(+0.62%) |
Jul 22, 2021 | 32.54 | 32.85 | 32.06 | 32.40 | 7,130 | -0.23(-0.70%) |
Jul 21, 2021 | 32.65 | 32.97 | 32.62 | 32.62 | 9,013 | +0.14(+0.42%) |
Jul 20, 2021 | 32.34 | 33.07 | 32.09 | 32.49 | 21,703 | +0.15(+0.45%) |
Jul 19, 2021 | 32.35 | 32.35 | 31.63 | 32.34 | 14,921 | +0.31(+0.97%) |
Jul 16, 2021 | 31.96 | 32.36 | 31.68 | 32.03 | 14,022 | -0.03(-0.09%) |
Jul 15, 2021 | 31.57 | 32.06 | 31.57 | 32.06 | 8,638 | +0.46(+1.45%) |
Jul 14, 2021 | 31.72 | 31.84 | 31.50 | 31.60 | 9,507 | -0.19(-0.60%) |
Jul 13, 2021 | 31.75 | 31.94 | 31.59 | 31.79 | 7,686 | -0.25(-0.77%) |
Jul 12, 2021 | 31.76 | 32.09 | 31.67 | 32.04 | 7,749 | +0.20(+0.63%) |
Jul 09, 2021 | 31.88 | 32.07 | 31.65 | 31.84 | 11,982 | +0.06(+0.20%) |
Jul 08, 2021 | 31.44 | 31.79 | 31.44 | 31.78 | 9,493 | +0.29(+0.93%) |
Jul 07, 2021 | 31.34 | 31.66 | 31.32 | 31.48 | 8,918 | +0.15(+0.47%) |
Jul 06, 2021 | 31.25 | 31.43 | 31.16 | 31.34 | 70,002 | +0.05(+0.18%) |
Jul 02, 2021 | 31.53 | 31.72 | 31.28 | 31.28 | 9,990 | -0.25(-0.78%) |
Jul 01, 2021 | 31.57 | 31.80 | 31.26 | 31.53 | 16,115 | +0.29(+0.94%) |
Jun 30, 2021 | 31.36 | 31.61 | 31.24 | 31.24 | 18,103 | -0.09(-0.29%) |
Jun 29, 2021 | 31.38 | 31.63 | 31.30 | 31.33 | 7,629 | -0.14(-0.44%) |
Jun 28, 2021 | 31.99 | 31.99 | 31.30 | 31.46 | 13,520 | -0.11(-0.35%) |
Jun 25, 2021 | 31.37 | 32.14 | 31.27 | 31.57 | 45,964 | +0.19(+0.61%) |
Jun 24, 2021 | 31.14 | 31.51 | 31.12 | 31.38 | 10,177 | +0.26(+0.82%) |
Jun 23, 2021 | 31.30 | 31.70 | 31.07 | 31.13 | 16,482 | -0.13(-0.41%) |
Jun 22, 2021 | 31.89 | 31.89 | 31.18 | 31.25 | 14,789 | -0.60(-1.89%) |
Jun 21, 2021 | 32.09 | 32.09 | 31.62 | 31.86 | 12,419 | +0.05(+0.14%) |
Jun 18, 2021 | 31.98 | 31.99 | 31.63 | 31.81 | 25,333 | -0.17(-0.54%) |
Jun 17, 2021 | 32.17 | 32.17 | 31.99 | 31.99 | 10,226 | +0.01(+0.03%) |
Jun 16, 2021 | 32.54 | 32.60 | 31.98 | 31.98 | 21,543 | -0.50(-1.55%) |
Jun 15, 2021 | 32.70 | 32.70 | 32.36 | 32.48 | 9,725 | +0.03(+0.08%) |
Jun 14, 2021 | 32.52 | 32.96 | 32.22 | 32.45 | 13,750 | -0.04(-0.11%) |
Jun 11, 2021 | 32.50 | 32.62 | 32.25 | 32.49 | 15,494 | -0.07(-0.22%) |
Jun 10, 2021 | 33.30 | 33.36 | 32.35 | 32.56 | 24,283 | -0.41(-1.25%) |
Jun 09, 2021 | 34.16 | 34.16 | 32.56 | 32.97 | 32,194 | -1.25(-3.66%) |
Jun 08, 2021 | 34.77 | 34.77 | 34.22 | 34.22 | 10,563 | -0.42(-1.21%) |
Jun 07, 2021 | 34.48 | 34.73 | 34.48 | 34.64 | 7,763 | +0.48(+1.42%) |
Jun 04, 2021 | 34.39 | 34.73 | 34.16 | 34.16 | 31,640 | -0.57(-1.63%) |
Jun 03, 2021 | 33.92 | 34.73 | 33.92 | 34.73 | 13,255 | +0.78(+2.29%) |
Jun 02, 2021 | 33.50 | 34.13 | 33.50 | 33.95 | 16,387 | +0.37(+1.09%) |
Jun 01, 2021 | 33.62 | 33.67 | 33.34 | 33.58 | 14,991 | +0.18(+0.55%) |
May 28, 2021 | 33.46 | 33.79 | 33.05 | 33.40 | 18,601 | +0.24(+0.72%) |
May 27, 2021 | 33.40 | 33.49 | 33.07 | 33.16 | 8,377 | +0.05(+0.14%) |
May 26, 2021 | 33.07 | 33.34 | 33.07 | 33.12 | 11,635 | +0.20(+0.61%) |
May 25, 2021 | 33.69 | 33.74 | 32.92 | 32.92 | 13,801 | -0.64(-1.91%) |
May 24, 2021 | 33.81 | 33.81 | 33.15 | 33.56 | 16,568 | -0.27(-0.78%) |
May 21, 2021 | 33.28 | 33.67 | 33.18 | 33.82 | 12,299 | +0.37(+1.12%) |
May 20, 2021 | 32.90 | 33.45 | 32.68 | 33.45 | 12,169 | +0.29(+0.88%) |
May 19, 2021 | 32.72 | 33.16 | 32.57 | 33.16 | 7,046 | -0.05(-0.17%) |
May 18, 2021 | 33.09 | 33.31 | 32.67 | 33.21 | 9,573 | +0.41(+1.25%) |
May 17, 2021 | 33.02 | 33.26 | 32.62 | 32.80 | 8,055 | -0.23(-0.69%) |
May 14, 2021 | 32.27 | 33.30 | 32.27 | 33.03 | 14,665 | +0.31(+0.95%) |
May 13, 2021 | 32.06 | 32.85 | 32.05 | 32.72 | 12,238 | +0.72(+2.26%) |
May 12, 2021 | 32.53 | 32.65 | 31.97 | 31.99 | 13,229 | -0.64(-1.97%) |
May 11, 2021 | 32.75 | 32.93 | 32.48 | 32.64 | 10,877 | -0.29(-0.88%) |
May 10, 2021 | 32.20 | 33.00 | 32.08 | 32.93 | 20,881 | +0.86(+2.69%) |
May 07, 2021 | 31.66 | 32.07 | 31.41 | 32.07 | 19,621 | +0.73(+2.32%) |
May 06, 2021 | 31.77 | 31.77 | 31.30 | 31.34 | 6,261 | -0.37(-1.17%) |
May 05, 2021 | 31.89 | 31.95 | 31.52 | 31.71 | 15,843 | -0.06(-0.20%) |
May 04, 2021 | 31.87 | 32.23 | 31.74 | 31.78 | 10,409 | -0.36(-1.13%) |