Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.84 | 30.84 | 30.62 | 30.65 | 14,924 | -0.33(-1.07%) |
Jul 29, 2021 | 30.97 | 31.28 | 30.84 | 30.98 | 26,662 | +0.15(+0.49%) |
Jul 28, 2021 | 30.86 | 30.97 | 30.76 | 30.83 | 12,227 | +0.03(+0.10%) |
Jul 27, 2021 | 30.92 | 30.93 | 30.36 | 30.80 | 33,262 | -2.97(-8.79%) |
Jul 26, 2021 | 33.30 | 33.77 | 33.25 | 33.77 | 39,585 | +0.91(+2.77%) |
Jul 23, 2021 | 32.80 | 32.86 | 32.62 | 32.86 | 8,528 | +0.54(+1.67%) |
Jul 22, 2021 | 32.54 | 32.62 | 32.26 | 32.32 | 15,658 | +0.03(+0.09%) |
Jul 21, 2021 | 32.13 | 32.30 | 31.66 | 32.29 | 46,301 | +1.19(+3.83%) |
Jul 20, 2021 | 30.70 | 31.19 | 30.70 | 31.10 | 25,812 | +0.54(+1.77%) |
Jul 19, 2021 | 30.64 | 30.83 | 30.52 | 30.56 | 23,668 | -0.75(-2.38%) |
Jul 16, 2021 | 31.77 | 31.77 | 31.26 | 31.30 | 10,772 | -0.48(-1.53%) |
Jul 15, 2021 | 31.68 | 31.83 | 31.60 | 31.79 | 12,760 | -0.25(-0.78%) |
Jul 14, 2021 | 32.25 | 32.25 | 31.94 | 32.04 | 19,024 | +0.47(+1.49%) |
Jul 13, 2021 | 31.58 | 31.65 | 31.48 | 31.57 | 10,311 | -0.34(-1.07%) |
Jul 12, 2021 | 31.65 | 31.95 | 31.65 | 31.91 | 11,224 | +0.81(+2.60%) |
Jul 09, 2021 | 30.94 | 31.12 | 30.90 | 31.10 | 9,819 | +0.51(+1.67%) |
Jul 08, 2021 | 30.40 | 30.71 | 30.25 | 30.59 | 12,481 | +0.18(+0.59%) |
Jul 07, 2021 | 30.63 | 30.63 | 30.30 | 30.41 | 18,607 | -0.57(-1.85%) |
Jul 06, 2021 | 31.32 | 31.32 | 30.89 | 30.98 | 13,651 | -0.13(-0.41%) |
Jul 02, 2021 | 30.89 | 31.19 | 30.89 | 31.11 | 7,805 | +0.20(+0.65%) |
Jul 01, 2021 | 31.16 | 31.22 | 30.82 | 30.91 | 9,340 | +0.29(+0.95%) |
Jun 30, 2021 | 30.80 | 30.86 | 30.50 | 30.62 | 19,035 | -0.67(-2.14%) |
Jun 29, 2021 | 31.53 | 31.58 | 31.28 | 31.29 | 8,304 | -0.09(-0.29%) |
Jun 28, 2021 | 31.34 | 31.38 | 30.92 | 31.38 | 26,293 | -0.78(-2.43%) |
Jun 25, 2021 | 32.45 | 32.45 | 32.14 | 32.16 | 15,604 | -0.06(-0.19%) |
Jun 24, 2021 | 32.13 | 32.24 | 32.12 | 32.22 | 25,522 | +1.09(+3.50%) |
Jun 23, 2021 | 31.43 | 31.48 | 31.08 | 31.13 | 10,160 | -0.41(-1.30%) |
Jun 22, 2021 | 31.44 | 31.54 | 31.36 | 31.54 | 25,890 | +0.32(+1.02%) |
Jun 21, 2021 | 30.80 | 31.22 | 30.76 | 31.22 | 17,366 | +0.43(+1.40%) |
Jun 18, 2021 | 30.76 | 30.98 | 30.76 | 30.79 | 16,188 | -0.57(-1.80%) |
Jun 17, 2021 | 31.55 | 31.55 | 31.24 | 31.36 | 17,625 | -0.68(-2.14%) |
Jun 16, 2021 | 32.31 | 32.49 | 32.03 | 32.04 | 23,849 | -1.35(-4.04%) |
Jun 15, 2021 | 33.29 | 33.52 | 33.28 | 33.39 | 12,068 | -0.19(-0.57%) |
Jun 14, 2021 | 33.20 | 33.58 | 33.20 | 33.58 | 17,524 | +0.31(+0.93%) |
Jun 11, 2021 | 33.22 | 33.27 | 33.06 | 33.27 | 21,140 | -0.09(-0.27%) |
Jun 10, 2021 | 33.32 | 33.40 | 33.18 | 33.36 | 52,219 | -0.26(-0.77%) |
Jun 09, 2021 | 33.68 | 33.79 | 33.61 | 33.62 | 21,613 | -0.33(-0.97%) |
Jun 08, 2021 | 33.85 | 34.01 | 33.67 | 33.95 | 24,616 | -0.40(-1.16%) |
Jun 07, 2021 | 34.33 | 34.43 | 34.13 | 34.35 | 8,965 | +0.13(+0.38%) |
Jun 04, 2021 | 33.98 | 34.22 | 33.89 | 34.22 | 17,095 | +0.46(+1.36%) |
Jun 03, 2021 | 33.63 | 33.76 | 33.57 | 33.76 | 18,013 | +0.15(+0.45%) |
Jun 02, 2021 | 33.41 | 33.66 | 33.35 | 33.61 | 19,866 | +0.21(+0.63%) |
Jun 01, 2021 | 33.58 | 33.65 | 33.40 | 33.40 | 22,422 | +0.53(+1.61%) |
May 28, 2021 | 32.80 | 33.08 | 32.80 | 32.87 | 39,488 | +0.44(+1.36%) |
May 27, 2021 | 32.66 | 32.79 | 32.39 | 32.43 | 10,317 | -0.17(-0.52%) |
May 26, 2021 | 32.31 | 32.64 | 32.26 | 32.60 | 8,436 | +0.86(+2.71%) |
May 25, 2021 | 31.97 | 32.05 | 31.64 | 31.74 | 24,634 | -0.08(-0.25%) |
May 24, 2021 | 31.62 | 31.87 | 31.62 | 31.82 | 12,191 | +0.04(+0.13%) |
May 21, 2021 | 31.70 | 31.87 | 31.69 | 31.78 | 17,795 | +0.27(+0.86%) |
May 20, 2021 | 31.13 | 31.61 | 31.13 | 31.51 | 11,838 | +0.19(+0.61%) |
May 19, 2021 | 31.00 | 31.41 | 30.78 | 31.32 | 11,416 | -0.46(-1.45%) |
May 18, 2021 | 32.00 | 32.04 | 31.72 | 31.78 | 18,896 | +0.80(+2.58%) |
May 17, 2021 | 31.14 | 31.27 | 30.90 | 30.98 | 21,832 | -0.06(-0.19%) |
May 14, 2021 | 30.38 | 31.06 | 30.38 | 31.04 | 24,893 | +0.92(+3.05%) |
May 13, 2021 | 30.18 | 30.18 | 29.52 | 30.12 | 14,126 | +0.49(+1.65%) |
May 12, 2021 | 29.34 | 29.81 | 29.34 | 29.63 | 17,223 | -0.26(-0.87%) |
May 11, 2021 | 29.40 | 29.89 | 29.40 | 29.89 | 25,880 | -0.46(-1.52%) |
May 10, 2021 | 31.15 | 31.15 | 30.35 | 30.35 | 22,230 | -1.17(-3.71%) |
May 07, 2021 | 31.14 | 31.58 | 30.91 | 31.52 | 14,508 | +1.02(+3.34%) |
May 06, 2021 | 30.43 | 30.63 | 30.27 | 30.50 | 20,274 | -0.98(-3.10%) |
May 05, 2021 | 31.35 | 31.56 | 31.26 | 31.48 | 11,763 | +0.79(+2.56%) |
May 04, 2021 | 31.10 | 31.10 | 30.51 | 30.69 | 53,322 | -0.41(-1.32%) |