Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.97 | 33.19 | 31.93 | 32.36 | 185,535 | +0.02(+0.06%) |
Jul 29, 2021 | 32.17 | 32.96 | 32.04 | 32.34 | 182,477 | +0.41(+1.29%) |
Jul 28, 2021 | 31.84 | 32.34 | 31.33 | 31.93 | 210,669 | +0.42(+1.34%) |
Jul 27, 2021 | 31.65 | 31.65 | 30.69 | 31.50 | 299,266 | -0.32(-1.00%) |
Jul 26, 2021 | 31.80 | 32.69 | 31.29 | 31.82 | 184,629 | +0.07(+0.21%) |
Jul 23, 2021 | 31.98 | 33.33 | 31.15 | 31.75 | 190,664 | -0.04(-0.12%) |
Jul 22, 2021 | 32.74 | 33.16 | 31.45 | 31.79 | 195,014 | -0.78(-2.39%) |
Jul 21, 2021 | 32.08 | 33.08 | 32.08 | 32.57 | 202,208 | +0.99(+3.13%) |
Jul 20, 2021 | 30.67 | 31.75 | 30.34 | 31.58 | 296,120 | +0.83(+2.68%) |
Jul 19, 2021 | 30.83 | 31.73 | 29.95 | 30.75 | 200,770 | -0.89(-2.81%) |
Jul 16, 2021 | 32.71 | 33.07 | 31.57 | 31.64 | 220,867 | -0.64(-1.99%) |
Jul 15, 2021 | 32.62 | 32.95 | 32.10 | 32.29 | 180,013 | -0.52(-1.60%) |
Jul 14, 2021 | 33.38 | 33.81 | 32.73 | 32.81 | 102,296 | -0.17(-0.52%) |
Jul 13, 2021 | 33.39 | 33.48 | 32.67 | 32.98 | 130,537 | -0.74(-2.19%) |
Jul 12, 2021 | 33.30 | 33.99 | 32.65 | 33.72 | 184,110 | +0.41(+1.24%) |
Jul 09, 2021 | 31.85 | 33.31 | 31.85 | 33.31 | 172,599 | +1.58(+4.99%) |
Jul 08, 2021 | 30.83 | 32.37 | 30.04 | 31.72 | 277,787 | +0.10(+0.32%) |
Jul 07, 2021 | 33.51 | 33.51 | 31.44 | 31.62 | 317,997 | -1.89(-5.63%) |
Jul 06, 2021 | 34.41 | 34.41 | 32.90 | 33.51 | 329,720 | -0.74(-2.17%) |
Jul 02, 2021 | 35.08 | 35.17 | 34.18 | 34.25 | 265,630 | -0.36(-1.05%) |
Jul 01, 2021 | 34.78 | 35.32 | 34.16 | 34.62 | 339,539 | +0.32(+0.92%) |
Jun 30, 2021 | 34.02 | 34.90 | 34.02 | 34.30 | 301,476 | +0.17(+0.51%) |
Jun 29, 2021 | 35.58 | 35.78 | 33.71 | 34.13 | 562,405 | -1.17(-3.31%) |
Jun 28, 2021 | 36.26 | 36.99 | 35.02 | 35.30 | 399,780 | -0.62(-1.73%) |
Jun 25, 2021 | 37.17 | 38.24 | 35.67 | 35.92 | 1,889,309 | -1.04(-2.81%) |
Jun 24, 2021 | 36.03 | 37.57 | 35.14 | 36.96 | 723,573 | +1.37(+3.85%) |
Jun 23, 2021 | 33.77 | 36.29 | 33.54 | 35.59 | 1,375,390 | +2.26(+6.77%) |
Jun 22, 2021 | 32.33 | 33.84 | 31.34 | 33.33 | 1,108,642 | +2.12(+6.80%) |
Jun 21, 2021 | 30.56 | 31.67 | 29.73 | 31.21 | 148,324 | +1.15(+3.81%) |
Jun 18, 2021 | 30.41 | 30.78 | 29.65 | 30.07 | 406,897 | -0.71(-2.30%) |
Jun 17, 2021 | 31.61 | 31.77 | 30.08 | 30.78 | 177,845 | -0.86(-2.73%) |
Jun 16, 2021 | 31.51 | 31.70 | 30.76 | 31.64 | 183,656 | +0.01(+0.05%) |
Jun 15, 2021 | 32.16 | 32.18 | 31.20 | 31.62 | 149,117 | -0.50(-1.57%) |
Jun 14, 2021 | 32.46 | 32.54 | 31.66 | 32.13 | 192,724 | -0.41(-1.27%) |
Jun 11, 2021 | 31.38 | 33.08 | 31.38 | 32.54 | 404,311 | +1.29(+4.12%) |
Jun 10, 2021 | 31.88 | 32.15 | 30.67 | 31.25 | 179,790 | -0.41(-1.29%) |
Jun 09, 2021 | 32.02 | 32.13 | 31.20 | 31.66 | 193,492 | -0.15(-0.47%) |
Jun 08, 2021 | 31.39 | 32.00 | 31.00 | 31.81 | 322,401 | +0.61(+1.97%) |
Jun 07, 2021 | 31.38 | 31.38 | 30.33 | 31.19 | 265,000 | +0.11(+0.34%) |
Jun 04, 2021 | 32.56 | 32.56 | 30.84 | 31.09 | 199,286 | -1.29(-3.98%) |
Jun 03, 2021 | 32.46 | 32.65 | 31.87 | 32.38 | 247,759 | -0.41(-1.24%) |
Jun 02, 2021 | 33.74 | 33.87 | 32.56 | 32.78 | 309,870 | -0.87(-2.59%) |
Jun 01, 2021 | 32.71 | 33.74 | 32.38 | 33.66 | 490,567 | +1.31(+4.04%) |
May 28, 2021 | 33.41 | 33.53 | 32.20 | 32.35 | 190,562 | -0.83(-2.51%) |
May 27, 2021 | 33.54 | 33.54 | 32.32 | 33.18 | 207,233 | +0.05(+0.16%) |
May 26, 2021 | 31.44 | 33.18 | 31.23 | 33.13 | 295,208 | +1.78(+5.69%) |
May 25, 2021 | 32.13 | 32.95 | 31.18 | 31.35 | 191,154 | -0.58(-1.83%) |
May 24, 2021 | 32.05 | 32.97 | 31.83 | 31.93 | 288,572 | +0.25(+0.79%) |
May 21, 2021 | 30.80 | 32.06 | 30.67 | 31.68 | 245,059 | +1.27(+4.19%) |
May 20, 2021 | 27.05 | 31.86 | 27.05 | 30.41 | 916,498 | +0.50(+1.68%) |
May 19, 2021 | 29.76 | 30.33 | 28.68 | 29.90 | 699,221 | -0.49(-1.62%) |
May 18, 2021 | 31.63 | 31.63 | 30.16 | 30.40 | 376,171 | -1.11(-3.53%) |
May 17, 2021 | 30.55 | 31.55 | 30.31 | 31.51 | 217,641 | +0.92(+3.01%) |
May 14, 2021 | 29.32 | 30.65 | 28.78 | 30.59 | 124,907 | +1.40(+4.79%) |
May 13, 2021 | 28.09 | 29.88 | 27.52 | 29.19 | 177,286 | +1.40(+5.03%) |
May 12, 2021 | 29.42 | 29.98 | 27.50 | 27.79 | 212,474 | -1.92(-6.45%) |
May 11, 2021 | 29.30 | 30.05 | 28.88 | 29.71 | 164,012 | -0.38(-1.27%) |
May 10, 2021 | 31.45 | 31.76 | 29.95 | 30.09 | 165,054 | -1.27(-4.05%) |
May 07, 2021 | 29.88 | 31.38 | 29.88 | 31.36 | 176,432 | +1.38(+4.62%) |
May 06, 2021 | 29.82 | 30.34 | 29.38 | 29.98 | 180,335 | +0.10(+0.32%) |
May 05, 2021 | 29.85 | 30.37 | 29.52 | 29.88 | 163,697 | +0.11(+0.37%) |
May 04, 2021 | 29.61 | 30.37 | 29.09 | 29.77 | 180,650 | -0.20(-0.66%) |