Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.04 | 31.62 | 30.37 | 30.49 | 206,105 | -0.57(-1.84%) |
Jul 29, 2021 | 32.20 | 32.51 | 31.00 | 31.06 | 192,476 | -1.14(-3.54%) |
Jul 28, 2021 | 32.02 | 32.43 | 31.40 | 32.20 | 341,260 | +0.43(+1.35%) |
Jul 27, 2021 | 31.55 | 32.54 | 30.81 | 31.77 | 228,939 | -0.15(-0.47%) |
Jul 26, 2021 | 33.06 | 33.26 | 31.76 | 31.92 | 233,606 | -1.36(-4.09%) |
Jul 23, 2021 | 33.42 | 33.75 | 32.48 | 33.28 | 130,848 | +0.01(+0.03%) |
Jul 22, 2021 | 34.00 | 34.26 | 32.53 | 33.27 | 220,505 | -0.42(-1.25%) |
Jul 21, 2021 | 33.70 | 33.89 | 33.08 | 33.69 | 175,697 | -0.09(-0.27%) |
Jul 20, 2021 | 33.40 | 34.06 | 33.12 | 33.78 | 244,586 | +0.45(+1.35%) |
Jul 19, 2021 | 33.79 | 34.79 | 33.08 | 33.33 | 423,186 | -0.73(-2.14%) |
Jul 16, 2021 | 34.03 | 35.13 | 33.66 | 34.06 | 196,407 | +0.31(+0.92%) |
Jul 15, 2021 | 33.74 | 33.93 | 33.00 | 33.75 | 190,123 | +0.00(+0.00%) |
Jul 14, 2021 | 35.30 | 35.30 | 33.65 | 33.75 | 257,652 | -1.25(-3.57%) |
Jul 13, 2021 | 34.86 | 35.46 | 34.66 | 35.00 | 166,747 | -0.10(-0.28%) |
Jul 12, 2021 | 34.81 | 35.43 | 34.30 | 35.10 | 172,806 | +0.28(+0.80%) |
Jul 09, 2021 | 35.14 | 35.46 | 34.04 | 34.82 | 218,181 | -0.28(-0.80%) |
Jul 08, 2021 | 34.21 | 35.81 | 33.87 | 35.10 | 352,654 | +0.58(+1.68%) |
Jul 07, 2021 | 35.53 | 36.17 | 34.00 | 34.52 | 411,633 | -0.80(-2.27%) |
Jul 06, 2021 | 36.70 | 36.70 | 35.21 | 35.32 | 212,454 | -1.13(-3.10%) |
Jul 02, 2021 | 37.32 | 37.32 | 36.26 | 36.45 | 125,060 | -0.70(-1.88%) |
Jul 01, 2021 | 36.55 | 37.77 | 35.91 | 37.15 | 264,744 | +0.54(+1.48%) |
Jun 30, 2021 | 36.47 | 37.26 | 35.63 | 36.61 | 234,585 | -0.06(-0.16%) |
Jun 29, 2021 | 37.13 | 37.50 | 35.85 | 36.67 | 350,975 | -0.38(-1.03%) |
Jun 28, 2021 | 38.57 | 38.91 | 36.69 | 37.05 | 238,726 | -1.11(-2.91%) |
Jun 25, 2021 | 36.17 | 38.24 | 35.81 | 38.16 | 971,701 | +2.21(+6.15%) |
Jun 24, 2021 | 36.27 | 36.48 | 35.40 | 35.95 | 481,545 | +0.09(+0.25%) |
Jun 23, 2021 | 35.70 | 36.35 | 35.60 | 35.86 | 396,162 | -0.13(-0.36%) |
Jun 22, 2021 | 37.18 | 37.31 | 35.74 | 35.99 | 563,450 | -1.18(-3.17%) |
Jun 21, 2021 | 36.88 | 37.92 | 36.25 | 37.17 | 380,247 | -0.19(-0.51%) |
Jun 18, 2021 | 36.23 | 38.02 | 35.91 | 37.36 | 1,006,963 | +0.52(+1.41%) |
Jun 17, 2021 | 36.64 | 37.18 | 36.00 | 36.84 | 276,002 | -0.13(-0.35%) |
Jun 16, 2021 | 35.91 | 37.10 | 35.91 | 36.97 | 363,354 | +1.09(+3.04%) |
Jun 15, 2021 | 35.95 | 36.15 | 35.01 | 35.88 | 319,456 | -0.18(-0.50%) |
Jun 14, 2021 | 35.80 | 36.35 | 35.30 | 36.06 | 358,759 | +0.64(+1.81%) |
Jun 11, 2021 | 34.09 | 35.50 | 33.91 | 35.42 | 357,075 | +1.15(+3.36%) |
Jun 10, 2021 | 33.83 | 34.44 | 33.54 | 34.27 | 378,552 | +0.40(+1.18%) |
Jun 09, 2021 | 34.04 | 34.63 | 33.51 | 33.87 | 298,338 | +0.02(+0.06%) |
Jun 08, 2021 | 34.71 | 34.89 | 33.72 | 33.85 | 548,172 | -0.44(-1.28%) |
Jun 07, 2021 | 33.07 | 34.76 | 32.59 | 34.29 | 548,122 | +1.38(+4.19%) |
Jun 04, 2021 | 33.02 | 33.86 | 32.76 | 32.91 | 238,461 | -0.14(-0.42%) |
Jun 03, 2021 | 33.02 | 33.33 | 32.56 | 33.05 | 426,903 | +0.01(+0.03%) |
Jun 02, 2021 | 33.45 | 34.00 | 32.54 | 33.04 | 475,103 | -0.52(-1.55%) |
Jun 01, 2021 | 33.80 | 33.96 | 33.24 | 33.56 | 308,581 | -0.18(-0.53%) |
May 28, 2021 | 33.92 | 34.89 | 33.72 | 33.74 | 341,175 | -0.25(-0.74%) |
May 27, 2021 | 33.63 | 34.26 | 33.16 | 33.99 | 306,178 | +0.35(+1.04%) |
May 26, 2021 | 33.24 | 34.00 | 33.03 | 33.64 | 428,300 | +0.29(+0.87%) |
May 25, 2021 | 32.81 | 34.43 | 32.81 | 33.35 | 414,108 | +0.53(+1.61%) |
May 24, 2021 | 33.22 | 33.03 | 32.00 | 32.82 | 666,688 | -0.21(-0.64%) |
May 21, 2021 | 33.61 | 33.61 | 32.87 | 33.03 | 482,832 | -0.44(-1.31%) |
May 20, 2021 | 33.56 | 34.12 | 32.74 | 33.47 | 472,584 | +0.53(+1.61%) |
May 19, 2021 | 32.94 | 33.15 | 32.17 | 32.94 | 522,895 | -0.46(-1.38%) |
May 18, 2021 | 34.52 | 35.11 | 33.36 | 33.40 | 288,457 | -1.12(-3.24%) |
May 17, 2021 | 34.25 | 35.17 | 34.03 | 34.52 | 278,101 | -0.07(-0.20%) |
May 14, 2021 | 32.55 | 34.88 | 31.90 | 34.59 | 484,324 | +1.86(+5.68%) |
May 13, 2021 | 33.17 | 33.84 | 31.77 | 32.73 | 488,261 | -0.28(-0.85%) |
May 12, 2021 | 33.03 | 34.07 | 32.90 | 33.01 | 406,371 | -0.52(-1.55%) |
May 11, 2021 | 32.56 | 34.40 | 32.26 | 33.53 | 444,890 | +0.62(+1.88%) |
May 10, 2021 | 33.90 | 34.17 | 32.36 | 32.91 | 535,631 | -1.42(-4.14%) |
May 07, 2021 | 35.07 | 35.77 | 34.21 | 34.33 | 597,559 | -0.21(-0.61%) |
May 06, 2021 | 37.45 | 37.50 | 33.55 | 34.54 | 1,355,830 | -2.48(-6.70%) |
May 05, 2021 | 41.72 | 42.46 | 36.05 | 37.02 | 1,784,000 | -6.27(-14.48%) |
May 04, 2021 | 45.59 | 45.80 | 42.82 | 43.29 | 429,809 | -2.48(-5.42%) |