Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.27 | 29.27 | 28.25 | 28.58 | 191,902 | -1.25(-4.19%) |
Jul 29, 2021 | 29.85 | 29.98 | 29.20 | 29.83 | 120,462 | +0.86(+2.97%) |
Jul 28, 2021 | 28.92 | 29.54 | 28.08 | 28.97 | 107,029 | +0.46(+1.61%) |
Jul 27, 2021 | 28.65 | 29.00 | 28.19 | 28.51 | 91,613 | -0.60(-2.06%) |
Jul 26, 2021 | 28.31 | 29.34 | 28.31 | 29.11 | 90,201 | +0.92(+3.26%) |
Jul 23, 2021 | 28.00 | 28.58 | 27.50 | 28.19 | 152,679 | +0.23(+0.82%) |
Jul 22, 2021 | 28.50 | 28.50 | 27.54 | 27.96 | 153,396 | -0.64(-2.24%) |
Jul 21, 2021 | 28.33 | 29.09 | 28.28 | 28.60 | 151,533 | +0.94(+3.40%) |
Jul 20, 2021 | 27.50 | 28.25 | 27.44 | 27.66 | 280,108 | +0.34(+1.24%) |
Jul 19, 2021 | 26.91 | 27.75 | 26.61 | 27.32 | 225,343 | -0.86(-3.05%) |
Jul 16, 2021 | 29.44 | 29.50 | 27.55 | 28.18 | 181,683 | -0.73(-2.53%) |
Jul 15, 2021 | 29.52 | 30.27 | 28.74 | 28.91 | 236,735 | -1.32(-4.37%) |
Jul 14, 2021 | 31.49 | 31.98 | 30.12 | 30.23 | 124,934 | -0.96(-3.08%) |
Jul 13, 2021 | 31.79 | 31.94 | 31.12 | 31.19 | 130,810 | -0.92(-2.87%) |
Jul 12, 2021 | 31.53 | 32.24 | 30.84 | 32.11 | 142,346 | +0.23(+0.72%) |
Jul 09, 2021 | 31.81 | 32.19 | 31.29 | 31.88 | 147,592 | +0.82(+2.64%) |
Jul 08, 2021 | 30.43 | 31.58 | 30.06 | 31.06 | 134,321 | -0.02(-0.06%) |
Jul 07, 2021 | 31.45 | 32.14 | 30.60 | 31.08 | 167,279 | -0.65(-2.05%) |
Jul 06, 2021 | 33.53 | 33.60 | 31.53 | 31.73 | 134,765 | -2.07(-6.12%) |
Jul 02, 2021 | 34.52 | 34.52 | 33.49 | 33.80 | 88,259 | -0.82(-2.37%) |
Jul 01, 2021 | 34.87 | 35.09 | 34.27 | 34.62 | 121,732 | +0.79(+2.34%) |
Jun 30, 2021 | 33.98 | 34.57 | 33.78 | 33.83 | 120,357 | -0.10(-0.29%) |
Jun 29, 2021 | 34.16 | 34.71 | 33.87 | 33.93 | 109,242 | +0.22(+0.65%) |
Jun 28, 2021 | 36.66 | 36.71 | 33.45 | 33.71 | 230,346 | -2.74(-7.52%) |
Jun 25, 2021 | 37.18 | 37.47 | 36.42 | 36.45 | 533,682 | -0.72(-1.94%) |
Jun 24, 2021 | 37.12 | 37.44 | 36.50 | 37.17 | 189,274 | +0.17(+0.46%) |
Jun 23, 2021 | 38.71 | 39.19 | 36.91 | 37.00 | 215,446 | -1.01(-2.66%) |
Jun 22, 2021 | 37.61 | 38.11 | 37.00 | 38.01 | 125,801 | -0.03(-0.08%) |
Jun 21, 2021 | 36.55 | 38.65 | 36.55 | 38.04 | 182,285 | +1.78(+4.91%) |
Jun 18, 2021 | 36.54 | 37.32 | 36.11 | 36.26 | 558,704 | -1.07(-2.87%) |
Jun 17, 2021 | 39.54 | 39.59 | 36.61 | 37.33 | 241,819 | -2.39(-6.02%) |
Jun 16, 2021 | 38.72 | 40.09 | 38.64 | 39.72 | 197,085 | +0.63(+1.61%) |
Jun 15, 2021 | 38.04 | 39.11 | 37.68 | 39.09 | 169,644 | +1.21(+3.19%) |
Jun 14, 2021 | 38.50 | 39.31 | 37.70 | 37.88 | 202,738 | +0.13(+0.34%) |
Jun 11, 2021 | 37.99 | 38.06 | 37.38 | 37.75 | 79,002 | -0.05(-0.13%) |
Jun 10, 2021 | 38.35 | 38.64 | 37.17 | 37.80 | 117,322 | -0.19(-0.50%) |
Jun 09, 2021 | 37.82 | 38.06 | 37.47 | 37.99 | 165,756 | +0.29(+0.77%) |
Jun 08, 2021 | 37.02 | 37.96 | 36.58 | 37.70 | 113,434 | +0.54(+1.45%) |
Jun 07, 2021 | 38.21 | 38.45 | 37.07 | 37.16 | 132,589 | -1.08(-2.82%) |
Jun 04, 2021 | 37.75 | 38.45 | 36.59 | 38.24 | 186,067 | +0.82(+2.19%) |
Jun 03, 2021 | 36.59 | 37.68 | 36.17 | 37.42 | 210,822 | +0.59(+1.60%) |
Jun 02, 2021 | 34.76 | 37.93 | 34.08 | 36.83 | 469,058 | +2.40(+6.97%) |
Jun 01, 2021 | 34.21 | 34.99 | 33.95 | 34.43 | 171,847 | +0.90(+2.68%) |
May 28, 2021 | 33.86 | 33.86 | 33.09 | 33.53 | 66,380 | -0.02(-0.06%) |
May 27, 2021 | 33.36 | 34.22 | 33.36 | 33.55 | 196,536 | +0.47(+1.42%) |
May 26, 2021 | 31.73 | 33.14 | 31.73 | 33.08 | 168,234 | +1.08(+3.37%) |
May 25, 2021 | 32.21 | 32.45 | 31.81 | 32.00 | 133,602 | -0.30(-0.93%) |
May 24, 2021 | 32.61 | 32.64 | 31.72 | 32.30 | 107,956 | +0.07(+0.22%) |
May 21, 2021 | 32.53 | 32.76 | 32.17 | 32.23 | 110,264 | +0.21(+0.66%) |
May 20, 2021 | 32.00 | 32.20 | 31.17 | 32.02 | 113,626 | -0.15(-0.47%) |
May 19, 2021 | 32.38 | 32.61 | 32.02 | 32.17 | 97,227 | -1.17(-3.51%) |
May 18, 2021 | 34.37 | 34.75 | 33.32 | 33.34 | 100,893 | -1.32(-3.81%) |
May 17, 2021 | 33.90 | 34.85 | 33.50 | 34.66 | 132,639 | +0.34(+0.99%) |
May 14, 2021 | 33.58 | 34.52 | 33.58 | 34.32 | 100,910 | +1.02(+3.06%) |
May 13, 2021 | 33.25 | 34.14 | 32.28 | 33.30 | 161,209 | -0.50(-1.48%) |
May 12, 2021 | 34.04 | 35.70 | 33.50 | 33.80 | 154,077 | -0.01(-0.03%) |
May 11, 2021 | 33.06 | 34.25 | 32.94 | 33.81 | 134,794 | -0.39(-1.14%) |
May 10, 2021 | 37.00 | 37.44 | 34.20 | 34.20 | 228,461 | -2.17(-5.97%) |
May 07, 2021 | 34.39 | 36.76 | 34.12 | 36.37 | 357,177 | +1.10(+3.12%) |
May 06, 2021 | 34.50 | 35.47 | 33.82 | 35.27 | 256,261 | +0.93(+2.71%) |
May 05, 2021 | 33.97 | 34.71 | 32.28 | 34.34 | 293,229 | +2.16(+6.71%) |
May 04, 2021 | 32.12 | 32.96 | 32.01 | 32.18 | 223,021 | +0.16(+0.50%) |