Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.95 | 29.38 | 28.36 | 28.46 | 150,653 | -0.46(-1.59%) |
Jul 29, 2021 | 29.14 | 29.28 | 28.54 | 28.92 | 142,418 | +0.14(+0.49%) |
Jul 28, 2021 | 28.59 | 29.07 | 28.12 | 28.78 | 124,235 | +0.39(+1.39%) |
Jul 27, 2021 | 28.28 | 28.72 | 28.14 | 28.39 | 121,785 | -0.22(-0.75%) |
Jul 26, 2021 | 28.51 | 29.19 | 28.34 | 28.60 | 142,929 | +0.04(+0.13%) |
Jul 23, 2021 | 28.89 | 30.28 | 28.22 | 28.57 | 152,268 | -0.11(-0.39%) |
Jul 22, 2021 | 29.65 | 29.85 | 28.59 | 28.68 | 128,522 | -1.21(-4.04%) |
Jul 21, 2021 | 29.77 | 30.43 | 29.62 | 29.89 | 185,981 | +0.52(+1.79%) |
Jul 20, 2021 | 28.72 | 30.28 | 28.72 | 29.36 | 240,941 | +0.64(+2.22%) |
Jul 19, 2021 | 29.03 | 29.35 | 28.39 | 28.73 | 242,485 | -1.09(-3.64%) |
Jul 16, 2021 | 30.91 | 30.91 | 29.77 | 29.81 | 124,314 | -0.81(-2.63%) |
Jul 15, 2021 | 29.93 | 30.72 | 29.93 | 30.62 | 138,451 | +0.45(+1.49%) |
Jul 14, 2021 | 30.37 | 30.70 | 29.83 | 30.17 | 179,666 | -0.09(-0.31%) |
Jul 13, 2021 | 31.33 | 31.44 | 30.15 | 30.26 | 145,967 | -1.10(-3.49%) |
Jul 12, 2021 | 30.78 | 31.50 | 30.50 | 31.36 | 250,897 | +0.26(+0.84%) |
Jul 09, 2021 | 30.62 | 31.10 | 30.26 | 31.10 | 179,960 | +1.19(+3.98%) |
Jul 08, 2021 | 29.54 | 30.25 | 29.12 | 29.91 | 356,593 | -0.26(-0.87%) |
Jul 07, 2021 | 29.97 | 30.89 | 29.88 | 30.17 | 322,581 | -0.13(-0.43%) |
Jul 06, 2021 | 31.22 | 31.22 | 30.08 | 30.30 | 143,587 | -1.05(-3.35%) |
Jul 02, 2021 | 32.17 | 32.17 | 31.28 | 31.35 | 168,338 | -0.74(-2.31%) |
Jul 01, 2021 | 32.21 | 32.37 | 31.76 | 32.09 | 166,327 | +0.10(+0.32%) |
Jun 30, 2021 | 31.23 | 32.44 | 31.23 | 31.99 | 412,100 | +0.68(+2.18%) |
Jun 29, 2021 | 31.83 | 31.89 | 31.19 | 31.30 | 153,308 | -0.14(-0.45%) |
Jun 28, 2021 | 32.32 | 32.61 | 31.28 | 31.44 | 191,234 | -0.96(-2.98%) |
Jun 25, 2021 | 33.09 | 33.09 | 32.33 | 32.41 | 672,944 | -0.55(-1.68%) |
Jun 24, 2021 | 32.53 | 33.06 | 31.99 | 32.96 | 297,465 | +0.59(+1.82%) |
Jun 23, 2021 | 32.56 | 32.72 | 32.26 | 32.37 | 378,189 | -0.16(-0.49%) |
Jun 22, 2021 | 32.39 | 32.83 | 31.84 | 32.53 | 312,207 | +0.09(+0.29%) |
Jun 21, 2021 | 31.26 | 32.47 | 31.26 | 32.43 | 283,933 | +1.45(+4.69%) |
Jun 18, 2021 | 31.88 | 32.22 | 30.91 | 30.98 | 439,885 | -1.47(-4.53%) |
Jun 17, 2021 | 34.46 | 34.47 | 32.20 | 32.45 | 346,029 | -1.75(-5.12%) |
Jun 16, 2021 | 33.32 | 34.54 | 32.94 | 34.20 | 216,766 | +0.67(+2.01%) |
Jun 15, 2021 | 33.19 | 33.97 | 32.93 | 33.53 | 314,336 | +0.34(+1.02%) |
Jun 14, 2021 | 34.08 | 34.33 | 32.95 | 33.19 | 301,449 | -0.94(-2.74%) |
Jun 11, 2021 | 34.77 | 35.07 | 34.05 | 34.13 | 165,154 | -0.56(-1.61%) |
Jun 10, 2021 | 35.75 | 35.89 | 34.68 | 34.69 | 269,770 | -0.69(-1.95%) |
Jun 09, 2021 | 35.51 | 35.68 | 34.80 | 35.38 | 287,304 | -0.36(-1.02%) |
Jun 08, 2021 | 34.71 | 35.96 | 34.53 | 35.74 | 273,396 | +0.82(+2.35%) |
Jun 07, 2021 | 34.89 | 35.10 | 34.26 | 34.92 | 191,576 | +0.13(+0.38%) |
Jun 04, 2021 | 34.61 | 34.88 | 34.61 | 34.79 | 133,844 | +0.09(+0.27%) |
Jun 03, 2021 | 34.51 | 34.91 | 34.10 | 34.70 | 176,181 | +0.17(+0.49%) |
Jun 02, 2021 | 35.21 | 35.21 | 34.46 | 34.53 | 119,137 | -0.45(-1.28%) |
Jun 01, 2021 | 34.78 | 35.46 | 34.17 | 34.98 | 223,056 | +0.38(+1.11%) |
May 28, 2021 | 34.86 | 34.86 | 34.06 | 34.60 | 94,312 | -0.28(-0.80%) |
May 27, 2021 | 34.77 | 35.04 | 34.54 | 34.88 | 177,733 | +0.58(+1.69%) |
May 26, 2021 | 33.57 | 34.48 | 33.38 | 34.30 | 179,018 | +0.74(+2.20%) |
May 25, 2021 | 35.12 | 35.53 | 33.55 | 33.56 | 329,511 | -1.50(-4.29%) |
May 24, 2021 | 35.75 | 35.91 | 34.99 | 35.06 | 138,669 | -0.49(-1.39%) |
May 21, 2021 | 35.48 | 35.85 | 35.10 | 35.56 | 146,335 | +0.49(+1.41%) |
May 20, 2021 | 34.83 | 35.16 | 34.27 | 35.06 | 172,393 | +0.06(+0.16%) |
May 19, 2021 | 34.27 | 35.21 | 33.66 | 35.01 | 358,046 | +0.36(+1.05%) |
May 18, 2021 | 35.48 | 35.78 | 34.63 | 34.64 | 103,065 | -0.89(-2.50%) |
May 17, 2021 | 35.50 | 35.75 | 35.02 | 35.53 | 125,704 | -0.18(-0.50%) |
May 14, 2021 | 35.46 | 35.85 | 35.03 | 35.71 | 161,029 | +0.65(+1.86%) |
May 13, 2021 | 33.47 | 35.31 | 33.47 | 35.05 | 192,114 | +1.52(+4.54%) |
May 12, 2021 | 34.56 | 34.94 | 33.45 | 33.53 | 198,261 | -0.75(-2.18%) |
May 11, 2021 | 34.33 | 35.02 | 34.07 | 34.28 | 215,412 | -0.83(-2.37%) |
May 10, 2021 | 35.89 | 36.28 | 35.06 | 35.11 | 240,974 | -0.88(-2.44%) |
May 07, 2021 | 35.62 | 36.26 | 35.39 | 35.99 | 158,663 | -0.23(-0.64%) |
May 06, 2021 | 35.85 | 36.22 | 35.44 | 36.22 | 216,251 | +0.54(+1.52%) |
May 05, 2021 | 35.24 | 35.83 | 34.84 | 35.68 | 234,275 | +0.43(+1.22%) |
May 04, 2021 | 34.53 | 35.29 | 34.34 | 35.25 | 224,902 | +0.55(+1.59%) |