Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.25 | 33.94 | 31.49 | 32.88 | 612,895 | +0.15(+0.46%) |
Jul 29, 2021 | 32.10 | 32.95 | 31.65 | 32.73 | 563,315 | +0.96(+3.04%) |
Jul 28, 2021 | 31.93 | 32.26 | 31.17 | 31.77 | 245,290 | -0.08(-0.27%) |
Jul 27, 2021 | 31.98 | 31.98 | 31.44 | 31.85 | 263,945 | -0.41(-1.26%) |
Jul 26, 2021 | 32.45 | 32.66 | 31.96 | 32.26 | 286,174 | -0.15(-0.46%) |
Jul 23, 2021 | 31.84 | 32.44 | 31.56 | 32.41 | 267,145 | +0.63(+1.97%) |
Jul 22, 2021 | 31.79 | 32.03 | 31.37 | 31.78 | 247,763 | +0.07(+0.23%) |
Jul 21, 2021 | 31.93 | 32.31 | 31.57 | 31.71 | 313,713 | -0.18(-0.56%) |
Jul 20, 2021 | 31.60 | 32.51 | 31.40 | 31.89 | 387,495 | +0.44(+1.41%) |
Jul 19, 2021 | 31.62 | 31.76 | 31.10 | 31.45 | 461,746 | -0.64(-2.00%) |
Jul 16, 2021 | 33.43 | 33.56 | 32.01 | 32.09 | 577,206 | -1.27(-3.81%) |
Jul 15, 2021 | 33.02 | 33.64 | 33.00 | 33.36 | 282,834 | +0.11(+0.33%) |
Jul 14, 2021 | 33.07 | 33.45 | 33.02 | 33.25 | 176,190 | +0.22(+0.68%) |
Jul 13, 2021 | 33.33 | 33.60 | 32.98 | 33.03 | 238,332 | -0.38(-1.15%) |
Jul 12, 2021 | 33.13 | 33.46 | 32.91 | 33.41 | 215,711 | +0.04(+0.13%) |
Jul 09, 2021 | 33.39 | 33.46 | 32.90 | 33.37 | 196,085 | +0.62(+1.90%) |
Jul 08, 2021 | 33.15 | 33.22 | 32.48 | 32.74 | 381,404 | -0.99(-2.93%) |
Jul 07, 2021 | 33.23 | 33.91 | 33.14 | 33.73 | 337,332 | +0.38(+1.15%) |
Jul 06, 2021 | 34.28 | 34.28 | 33.03 | 33.35 | 407,177 | -0.49(-1.45%) |
Jul 02, 2021 | 34.12 | 34.28 | 33.54 | 33.84 | 475,276 | -0.33(-0.96%) |
Jul 01, 2021 | 33.10 | 34.19 | 32.80 | 34.17 | 582,158 | +1.37(+4.18%) |
Jun 30, 2021 | 32.82 | 33.09 | 32.73 | 32.80 | 278,863 | -0.18(-0.56%) |
Jun 29, 2021 | 33.08 | 33.37 | 32.67 | 32.98 | 173,460 | +0.01(+0.03%) |
Jun 28, 2021 | 33.19 | 33.56 | 32.62 | 32.97 | 369,654 | -0.01(-0.02%) |
Jun 25, 2021 | 33.08 | 33.40 | 32.77 | 32.98 | 807,673 | +0.01(+0.03%) |
Jun 24, 2021 | 33.17 | 33.20 | 32.67 | 32.97 | 215,721 | -0.01(-0.02%) |
Jun 23, 2021 | 33.47 | 33.77 | 32.88 | 32.97 | 402,734 | -0.55(-1.63%) |
Jun 22, 2021 | 33.53 | 33.58 | 32.70 | 33.52 | 335,554 | +0.61(+1.84%) |
Jun 21, 2021 | 32.26 | 33.00 | 32.25 | 32.91 | 351,756 | +0.96(+3.00%) |
Jun 18, 2021 | 32.14 | 32.28 | 31.59 | 31.95 | 949,258 | -0.58(-1.79%) |
Jun 17, 2021 | 33.56 | 34.00 | 32.31 | 32.54 | 360,762 | -1.09(-3.24%) |
Jun 16, 2021 | 33.88 | 34.40 | 33.32 | 33.62 | 528,566 | -0.27(-0.81%) |
Jun 15, 2021 | 33.49 | 34.07 | 33.22 | 33.90 | 398,455 | +0.39(+1.17%) |
Jun 14, 2021 | 33.31 | 36.29 | 33.27 | 33.50 | 1,063,517 | +0.54(+1.64%) |
Jun 11, 2021 | 32.64 | 33.03 | 32.30 | 32.96 | 1,159,314 | +0.55(+1.69%) |
Jun 10, 2021 | 32.87 | 33.65 | 32.31 | 32.42 | 428,964 | -0.27(-0.82%) |
Jun 09, 2021 | 33.19 | 33.53 | 32.55 | 32.68 | 421,319 | -0.57(-1.72%) |
Jun 08, 2021 | 33.38 | 33.67 | 33.08 | 33.26 | 407,936 | -0.15(-0.46%) |
Jun 07, 2021 | 33.50 | 33.84 | 33.06 | 33.41 | 430,925 | +0.03(+0.10%) |
Jun 04, 2021 | 34.22 | 34.73 | 33.02 | 33.38 | 353,148 | -0.77(-2.26%) |
Jun 03, 2021 | 34.22 | 34.28 | 33.57 | 34.15 | 338,236 | -0.04(-0.13%) |
Jun 02, 2021 | 35.37 | 35.45 | 34.04 | 34.19 | 368,670 | -0.99(-2.81%) |
Jun 01, 2021 | 34.82 | 35.29 | 34.43 | 35.18 | 304,258 | +0.48(+1.38%) |
May 28, 2021 | 34.97 | 34.97 | 34.35 | 34.70 | 198,203 | +0.06(+0.19%) |
May 27, 2021 | 34.65 | 34.93 | 34.59 | 34.64 | 270,782 | +0.21(+0.61%) |
May 26, 2021 | 34.04 | 34.46 | 33.88 | 34.43 | 317,666 | +0.39(+1.14%) |
May 25, 2021 | 34.82 | 34.89 | 34.04 | 34.04 | 244,631 | -0.81(-2.32%) |
May 24, 2021 | 34.79 | 35.16 | 34.33 | 34.85 | 187,982 | +0.26(+0.75%) |
May 21, 2021 | 34.95 | 35.19 | 34.40 | 34.59 | 422,470 | -0.07(-0.20%) |
May 20, 2021 | 34.76 | 35.00 | 34.27 | 34.66 | 417,753 | -0.18(-0.51%) |
May 19, 2021 | 35.85 | 36.22 | 34.64 | 34.84 | 442,390 | -1.37(-3.79%) |
May 18, 2021 | 37.02 | 37.25 | 36.17 | 36.21 | 1,088,797 | -0.79(-2.14%) |
May 17, 2021 | 36.88 | 37.26 | 36.40 | 37.00 | 378,205 | +0.11(+0.30%) |
May 14, 2021 | 36.15 | 36.89 | 35.91 | 36.89 | 460,086 | +0.78(+2.16%) |
May 13, 2021 | 34.95 | 36.14 | 34.95 | 36.11 | 307,892 | +1.13(+3.23%) |
May 12, 2021 | 35.73 | 35.96 | 34.91 | 34.99 | 437,566 | -0.78(-2.18%) |
May 11, 2021 | 35.74 | 36.55 | 35.29 | 35.77 | 416,242 | -0.73(-1.99%) |
May 10, 2021 | 36.45 | 37.23 | 36.29 | 36.49 | 469,859 | +0.29(+0.80%) |
May 07, 2021 | 34.79 | 36.29 | 34.50 | 36.20 | 614,351 | +1.55(+4.46%) |
May 06, 2021 | 36.77 | 36.77 | 34.05 | 34.66 | 663,708 | -0.20(-0.57%) |
May 05, 2021 | 34.35 | 34.92 | 33.86 | 34.86 | 634,148 | +0.74(+2.17%) |
May 04, 2021 | 33.69 | 34.33 | 33.21 | 34.12 | 464,677 | +0.48(+1.42%) |