Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.91 | 30.33 | 29.90 | 29.97 | 725,408 | -0.15(-0.49%) |
Jul 29, 2021 | 30.08 | 30.40 | 29.99 | 30.12 | 575,708 | +0.32(+1.08%) |
Jul 28, 2021 | 29.80 | 30.09 | 29.39 | 29.80 | 657,918 | +0.12(+0.39%) |
Jul 27, 2021 | 29.61 | 29.91 | 29.43 | 29.68 | 645,456 | -0.20(-0.65%) |
Jul 26, 2021 | 29.71 | 29.90 | 29.50 | 29.87 | 657,630 | +0.22(+0.76%) |
Jul 23, 2021 | 29.31 | 29.69 | 29.31 | 29.65 | 801,481 | +0.48(+1.64%) |
Jul 22, 2021 | 29.84 | 29.86 | 29.09 | 29.17 | 877,022 | -0.67(-2.26%) |
Jul 21, 2021 | 30.27 | 30.45 | 29.81 | 29.84 | 916,020 | -0.12(-0.39%) |
Jul 20, 2021 | 29.37 | 30.15 | 29.23 | 29.96 | 1,211,642 | +0.50(+1.69%) |
Jul 19, 2021 | 29.15 | 29.76 | 29.05 | 29.46 | 981,906 | -0.24(-0.82%) |
Jul 16, 2021 | 30.44 | 30.62 | 29.65 | 29.71 | 937,402 | -0.71(-2.34%) |
Jul 15, 2021 | 30.54 | 30.80 | 30.33 | 30.42 | 602,524 | -0.37(-1.21%) |
Jul 14, 2021 | 30.94 | 31.34 | 30.75 | 30.79 | 555,505 | -0.14(-0.44%) |
Jul 13, 2021 | 31.27 | 31.31 | 30.77 | 30.93 | 616,441 | -0.46(-1.46%) |
Jul 12, 2021 | 31.04 | 31.52 | 30.94 | 31.39 | 581,113 | +0.11(+0.34%) |
Jul 09, 2021 | 31.13 | 31.34 | 31.02 | 31.28 | 565,988 | +0.53(+1.72%) |
Jul 08, 2021 | 30.91 | 31.18 | 30.63 | 30.75 | 821,309 | -0.74(-2.36%) |
Jul 07, 2021 | 31.17 | 31.60 | 31.05 | 31.49 | 710,821 | +0.23(+0.75%) |
Jul 06, 2021 | 31.77 | 31.81 | 30.83 | 31.26 | 1,412,614 | -0.51(-1.60%) |
Jul 02, 2021 | 32.00 | 32.05 | 31.67 | 31.77 | 598,304 | -0.23(-0.73%) |
Jul 01, 2021 | 31.95 | 32.16 | 31.77 | 32.00 | 807,813 | +0.29(+0.92%) |
Jun 30, 2021 | 31.48 | 31.77 | 31.48 | 31.71 | 744,497 | +0.05(+0.15%) |
Jun 29, 2021 | 31.98 | 32.11 | 31.60 | 31.66 | 403,559 | -0.07(-0.22%) |
Jun 28, 2021 | 32.09 | 32.09 | 31.57 | 31.73 | 954,460 | -0.46(-1.43%) |
Jun 25, 2021 | 31.90 | 32.31 | 31.87 | 32.19 | 1,536,993 | +0.22(+0.70%) |
Jun 24, 2021 | 31.88 | 32.00 | 31.57 | 31.96 | 925,844 | +0.27(+0.86%) |
Jun 23, 2021 | 32.56 | 32.60 | 31.54 | 31.69 | 1,844,670 | -0.74(-2.29%) |
Jun 22, 2021 | 32.39 | 32.60 | 32.11 | 32.43 | 720,761 | +0.01(+0.03%) |
Jun 21, 2021 | 31.96 | 32.47 | 31.94 | 32.42 | 832,709 | +0.82(+2.60%) |
Jun 18, 2021 | 31.86 | 31.97 | 31.58 | 31.60 | 1,769,571 | -0.65(-2.03%) |
Jun 17, 2021 | 32.58 | 32.68 | 31.65 | 32.26 | 1,556,457 | -0.45(-1.37%) |
Jun 16, 2021 | 33.36 | 33.45 | 32.50 | 32.71 | 1,456,151 | -0.68(-2.05%) |
Jun 15, 2021 | 33.20 | 33.42 | 33.06 | 33.39 | 603,253 | +0.28(+0.86%) |
Jun 14, 2021 | 33.69 | 33.85 | 33.01 | 33.11 | 1,092,145 | -0.55(-1.63%) |
Jun 11, 2021 | 33.22 | 33.65 | 33.22 | 33.65 | 1,061,046 | +0.47(+1.41%) |
Jun 10, 2021 | 33.80 | 33.80 | 33.16 | 33.18 | 587,117 | -0.22(-0.67%) |
Jun 09, 2021 | 33.41 | 33.62 | 33.18 | 33.41 | 717,256 | -0.03(-0.09%) |
Jun 08, 2021 | 32.97 | 33.46 | 32.79 | 33.44 | 880,604 | +0.41(+1.24%) |
Jun 07, 2021 | 33.02 | 33.16 | 32.86 | 33.03 | 768,557 | +0.05(+0.15%) |
Jun 04, 2021 | 32.84 | 33.02 | 32.58 | 32.98 | 646,327 | +0.21(+0.66%) |
Jun 03, 2021 | 32.68 | 32.88 | 32.30 | 32.76 | 810,080 | +0.04(+0.12%) |
Jun 02, 2021 | 32.77 | 32.89 | 32.48 | 32.73 | 862,817 | +0.09(+0.27%) |
Jun 01, 2021 | 32.45 | 32.72 | 32.27 | 32.64 | 906,929 | +0.40(+1.24%) |
May 28, 2021 | 32.24 | 32.40 | 31.89 | 32.24 | 1,106,452 | +0.16(+0.49%) |
May 27, 2021 | 32.02 | 32.35 | 31.98 | 32.08 | 1,095,105 | +0.35(+1.09%) |
May 26, 2021 | 31.56 | 31.77 | 31.35 | 31.73 | 650,736 | +0.18(+0.56%) |
May 25, 2021 | 31.76 | 31.91 | 31.55 | 31.56 | 905,666 | -0.19(-0.61%) |
May 24, 2021 | 31.78 | 31.89 | 31.37 | 31.75 | 1,054,201 | -0.04(-0.12%) |
May 21, 2021 | 31.78 | 32.07 | 31.68 | 31.79 | 3,136,065 | +0.19(+0.62%) |
May 20, 2021 | 30.98 | 31.90 | 30.71 | 31.60 | 1,962,977 | +0.78(+2.53%) |
May 19, 2021 | 30.58 | 30.84 | 30.07 | 30.82 | 1,269,103 | +0.31(+1.02%) |
May 18, 2021 | 30.81 | 30.93 | 30.47 | 30.51 | 813,680 | -0.35(-1.14%) |
May 17, 2021 | 30.79 | 30.89 | 30.45 | 30.86 | 799,606 | +0.00(+0.00%) |
May 14, 2021 | 30.90 | 30.97 | 30.59 | 30.86 | 677,016 | +0.19(+0.63%) |
May 13, 2021 | 30.23 | 30.71 | 30.14 | 30.66 | 919,880 | +0.42(+1.38%) |
May 12, 2021 | 31.08 | 31.08 | 30.21 | 30.25 | 728,960 | -0.71(-2.29%) |
May 11, 2021 | 31.18 | 31.25 | 30.78 | 30.96 | 965,307 | -0.46(-1.46%) |
May 10, 2021 | 31.48 | 31.75 | 31.39 | 31.41 | 1,513,130 | +0.12(+0.37%) |
May 07, 2021 | 30.88 | 31.57 | 30.86 | 31.30 | 1,242,201 | +0.23(+0.75%) |
May 06, 2021 | 31.15 | 31.20 | 30.48 | 31.06 | 1,317,298 | -0.07(-0.22%) |
May 05, 2021 | 31.07 | 31.28 | 30.84 | 31.13 | 1,778,404 | +0.17(+0.53%) |
May 04, 2021 | 30.74 | 31.13 | 30.64 | 30.97 | 1,247,839 | +0.26(+0.86%) |