Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.21 | 29.57 | 28.56 | 28.62 | 215,862 | -0.64(-2.18%) |
Jul 29, 2021 | 29.45 | 29.52 | 29.06 | 29.26 | 209,014 | +0.27(+0.92%) |
Jul 28, 2021 | 29.08 | 29.28 | 28.05 | 28.99 | 229,535 | +0.65(+2.28%) |
Jul 27, 2021 | 28.27 | 28.63 | 27.96 | 28.35 | 222,574 | -0.28(-0.99%) |
Jul 26, 2021 | 28.51 | 28.97 | 28.42 | 28.63 | 211,600 | +0.24(+0.84%) |
Jul 23, 2021 | 28.76 | 29.00 | 28.18 | 28.39 | 209,040 | +0.04(+0.13%) |
Jul 22, 2021 | 29.15 | 29.26 | 28.00 | 28.35 | 531,463 | -0.95(-3.24%) |
Jul 21, 2021 | 29.37 | 29.58 | 29.17 | 29.30 | 334,295 | +0.35(+1.22%) |
Jul 20, 2021 | 28.56 | 29.83 | 28.56 | 28.95 | 407,460 | +0.44(+1.56%) |
Jul 19, 2021 | 28.90 | 29.17 | 28.23 | 28.51 | 343,870 | -1.02(-3.45%) |
Jul 16, 2021 | 30.33 | 31.01 | 29.48 | 29.52 | 351,552 | -1.13(-3.67%) |
Jul 15, 2021 | 29.95 | 30.74 | 29.89 | 30.65 | 302,828 | +0.47(+1.56%) |
Jul 14, 2021 | 30.10 | 30.67 | 29.92 | 30.18 | 337,424 | +0.11(+0.35%) |
Jul 13, 2021 | 30.63 | 30.63 | 29.82 | 30.07 | 281,428 | -0.67(-2.19%) |
Jul 12, 2021 | 30.07 | 30.78 | 29.82 | 30.75 | 309,105 | +0.35(+1.14%) |
Jul 09, 2021 | 29.91 | 30.52 | 29.84 | 30.40 | 288,561 | +1.21(+4.16%) |
Jul 08, 2021 | 29.18 | 29.82 | 28.91 | 29.19 | 480,056 | -1.03(-3.40%) |
Jul 07, 2021 | 29.95 | 30.67 | 29.94 | 30.22 | 304,540 | -0.07(-0.23%) |
Jul 06, 2021 | 31.09 | 31.39 | 30.04 | 30.29 | 224,574 | -1.10(-3.50%) |
Jul 02, 2021 | 31.79 | 32.18 | 31.33 | 31.39 | 193,379 | -0.64(-1.99%) |
Jul 01, 2021 | 32.00 | 32.43 | 31.74 | 32.03 | 279,422 | +0.43(+1.38%) |
Jun 30, 2021 | 31.71 | 32.00 | 31.51 | 31.59 | 445,051 | -0.28(-0.89%) |
Jun 29, 2021 | 32.33 | 32.51 | 31.84 | 31.87 | 276,506 | -0.09(-0.28%) |
Jun 28, 2021 | 32.73 | 32.73 | 31.71 | 31.96 | 267,082 | -0.98(-2.96%) |
Jun 25, 2021 | 33.36 | 33.36 | 32.81 | 32.94 | 928,053 | -0.04(-0.13%) |
Jun 24, 2021 | 32.52 | 33.05 | 32.19 | 32.98 | 194,283 | +0.63(+1.95%) |
Jun 23, 2021 | 32.42 | 32.73 | 32.09 | 32.35 | 281,233 | +0.02(+0.05%) |
Jun 22, 2021 | 32.34 | 32.56 | 31.78 | 32.34 | 255,803 | -0.03(-0.08%) |
Jun 21, 2021 | 31.37 | 32.50 | 31.28 | 32.36 | 323,531 | +1.46(+4.73%) |
Jun 18, 2021 | 31.58 | 32.14 | 30.78 | 30.90 | 742,165 | -1.37(-4.26%) |
Jun 17, 2021 | 34.01 | 34.01 | 32.16 | 32.27 | 269,283 | -1.45(-4.29%) |
Jun 16, 2021 | 32.92 | 33.89 | 32.66 | 33.72 | 276,145 | +0.42(+1.25%) |
Jun 15, 2021 | 33.06 | 33.56 | 32.85 | 33.30 | 305,739 | +0.44(+1.35%) |
Jun 14, 2021 | 33.35 | 33.40 | 32.47 | 32.86 | 218,157 | -0.49(-1.46%) |
Jun 11, 2021 | 33.34 | 33.52 | 33.14 | 33.35 | 160,182 | +0.25(+0.75%) |
Jun 10, 2021 | 33.92 | 34.05 | 33.04 | 33.10 | 192,345 | -0.51(-1.53%) |
Jun 09, 2021 | 34.29 | 34.29 | 33.56 | 33.61 | 266,228 | -0.76(-2.20%) |
Jun 08, 2021 | 34.16 | 34.49 | 33.99 | 34.37 | 179,003 | +0.04(+0.10%) |
Jun 07, 2021 | 34.40 | 34.46 | 34.07 | 34.33 | 116,614 | +0.16(+0.46%) |
Jun 04, 2021 | 34.32 | 34.58 | 33.71 | 34.17 | 189,925 | -0.11(-0.33%) |
Jun 03, 2021 | 34.27 | 34.39 | 33.84 | 34.29 | 209,685 | +0.06(+0.18%) |
Jun 02, 2021 | 34.62 | 34.62 | 34.06 | 34.23 | 268,633 | -0.14(-0.41%) |
Jun 01, 2021 | 34.42 | 34.58 | 33.97 | 34.37 | 458,837 | +0.16(+0.46%) |
May 28, 2021 | 34.22 | 34.30 | 33.64 | 34.21 | 287,120 | +0.06(+0.18%) |
May 27, 2021 | 34.23 | 34.42 | 33.96 | 34.15 | 257,132 | +0.41(+1.22%) |
May 26, 2021 | 33.45 | 33.87 | 33.22 | 33.74 | 193,923 | +0.42(+1.27%) |
May 25, 2021 | 34.17 | 34.32 | 33.25 | 33.31 | 408,355 | -1.01(-2.94%) |
May 24, 2021 | 34.52 | 34.72 | 34.00 | 34.32 | 132,917 | -0.33(-0.94%) |
May 21, 2021 | 34.41 | 34.77 | 34.23 | 34.65 | 221,611 | +0.59(+1.73%) |
May 20, 2021 | 33.27 | 34.20 | 33.27 | 34.06 | 168,070 | -0.18(-0.54%) |
May 19, 2021 | 33.82 | 34.28 | 33.27 | 34.25 | 236,141 | +0.16(+0.46%) |
May 18, 2021 | 34.77 | 35.05 | 34.05 | 34.09 | 161,253 | -0.81(-2.32%) |
May 17, 2021 | 34.47 | 34.90 | 34.06 | 34.90 | 204,190 | +0.18(+0.53%) |
May 14, 2021 | 34.46 | 34.73 | 33.96 | 34.71 | 155,957 | +0.55(+1.62%) |
May 13, 2021 | 32.75 | 34.38 | 32.75 | 34.16 | 189,163 | +1.33(+4.04%) |
May 12, 2021 | 34.30 | 34.30 | 32.71 | 32.83 | 258,958 | -0.64(-1.92%) |
May 11, 2021 | 33.35 | 33.88 | 33.09 | 33.47 | 221,364 | -0.31(-0.91%) |
May 10, 2021 | 34.46 | 34.75 | 33.74 | 33.78 | 305,740 | -0.51(-1.49%) |
May 07, 2021 | 33.38 | 34.31 | 33.38 | 34.29 | 229,498 | +0.16(+0.46%) |
May 06, 2021 | 33.69 | 34.15 | 33.36 | 34.13 | 256,864 | +0.54(+1.62%) |
May 05, 2021 | 33.32 | 34.03 | 32.99 | 33.59 | 333,860 | +0.10(+0.29%) |
May 04, 2021 | 32.70 | 33.52 | 32.45 | 33.49 | 298,503 | +0.72(+2.20%) |