Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.43 | 34.03 | 32.91 | 33.04 | 495,325 | -0.66(-1.96%) |
Jul 29, 2021 | 33.94 | 34.44 | 33.42 | 33.70 | 489,646 | +0.10(+0.29%) |
Jul 28, 2021 | 32.25 | 33.93 | 31.80 | 33.60 | 1,087,850 | +1.52(+4.75%) |
Jul 27, 2021 | 31.73 | 32.19 | 31.48 | 32.07 | 638,243 | -0.02(-0.06%) |
Jul 26, 2021 | 32.79 | 33.14 | 31.98 | 32.09 | 474,884 | -0.46(-1.42%) |
Jul 23, 2021 | 32.17 | 32.59 | 31.79 | 32.56 | 305,362 | +0.78(+2.44%) |
Jul 22, 2021 | 32.46 | 32.46 | 31.42 | 31.78 | 540,318 | -0.89(-2.71%) |
Jul 21, 2021 | 31.92 | 32.79 | 31.87 | 32.66 | 757,434 | +1.06(+3.36%) |
Jul 20, 2021 | 30.98 | 32.30 | 30.85 | 31.60 | 1,035,277 | +0.55(+1.77%) |
Jul 19, 2021 | 30.97 | 31.19 | 30.28 | 31.05 | 1,195,367 | -1.06(-3.31%) |
Jul 16, 2021 | 33.70 | 33.79 | 31.86 | 32.11 | 868,335 | -1.33(-3.97%) |
Jul 15, 2021 | 33.43 | 33.89 | 33.15 | 33.44 | 1,229,673 | -0.25(-0.73%) |
Jul 14, 2021 | 33.92 | 34.28 | 33.32 | 33.69 | 634,506 | -0.07(-0.20%) |
Jul 13, 2021 | 34.21 | 34.58 | 33.67 | 33.76 | 455,110 | -0.66(-1.91%) |
Jul 12, 2021 | 33.74 | 34.59 | 33.49 | 34.41 | 403,667 | +0.22(+0.63%) |
Jul 09, 2021 | 33.93 | 34.74 | 33.73 | 34.20 | 590,867 | +0.97(+2.93%) |
Jul 08, 2021 | 32.99 | 33.83 | 32.83 | 33.23 | 518,804 | -0.81(-2.37%) |
Jul 07, 2021 | 33.43 | 34.25 | 33.43 | 34.03 | 614,178 | +0.57(+1.70%) |
Jul 06, 2021 | 33.97 | 34.07 | 33.06 | 33.46 | 584,589 | -0.69(-2.02%) |
Jul 02, 2021 | 34.20 | 34.32 | 33.62 | 34.15 | 279,224 | -0.15(-0.43%) |
Jul 01, 2021 | 34.40 | 34.61 | 34.07 | 34.30 | 574,366 | +0.03(+0.09%) |
Jun 30, 2021 | 34.08 | 34.47 | 33.55 | 34.27 | 922,043 | -0.12(-0.34%) |
Jun 29, 2021 | 35.37 | 35.54 | 34.33 | 34.39 | 525,823 | -0.69(-1.96%) |
Jun 28, 2021 | 34.79 | 35.11 | 34.37 | 35.07 | 566,603 | +0.08(+0.22%) |
Jun 25, 2021 | 36.23 | 36.50 | 35.00 | 35.00 | 1,729,107 | -0.56(-1.58%) |
Jun 24, 2021 | 34.44 | 35.76 | 34.12 | 35.56 | 1,017,793 | +1.48(+4.36%) |
Jun 23, 2021 | 33.68 | 34.51 | 33.51 | 34.07 | 670,114 | +0.48(+1.43%) |
Jun 22, 2021 | 32.90 | 33.68 | 32.60 | 33.59 | 655,749 | +0.55(+1.67%) |
Jun 21, 2021 | 32.37 | 33.13 | 32.19 | 33.04 | 1,018,277 | +1.38(+4.35%) |
Jun 18, 2021 | 31.63 | 31.93 | 31.02 | 31.66 | 1,342,287 | -0.57(-1.77%) |
Jun 17, 2021 | 33.40 | 33.60 | 31.66 | 32.23 | 1,089,291 | -1.50(-4.46%) |
Jun 16, 2021 | 33.76 | 33.99 | 33.45 | 33.74 | 569,848 | -0.27(-0.78%) |
Jun 15, 2021 | 34.06 | 34.29 | 33.78 | 34.00 | 626,595 | +0.11(+0.32%) |
Jun 14, 2021 | 34.06 | 34.33 | 33.43 | 33.89 | 749,661 | -0.28(-0.81%) |
Jun 11, 2021 | 34.40 | 35.10 | 34.03 | 34.17 | 476,427 | +0.08(+0.23%) |
Jun 10, 2021 | 34.89 | 35.21 | 34.06 | 34.09 | 595,061 | -0.62(-1.78%) |
Jun 09, 2021 | 34.69 | 35.59 | 34.48 | 34.71 | 1,261,406 | -0.19(-0.54%) |
Jun 08, 2021 | 34.57 | 35.13 | 34.43 | 34.90 | 532,617 | +0.13(+0.37%) |
Jun 07, 2021 | 34.83 | 35.30 | 34.56 | 34.77 | 858,113 | +0.61(+1.78%) |
Jun 04, 2021 | 34.48 | 34.77 | 33.83 | 34.16 | 608,495 | -0.35(-1.03%) |
Jun 03, 2021 | 34.20 | 34.78 | 33.82 | 34.51 | 679,587 | +0.42(+1.24%) |
Jun 02, 2021 | 34.69 | 34.87 | 34.03 | 34.09 | 2,270,968 | -0.47(-1.37%) |
Jun 01, 2021 | 35.05 | 35.15 | 34.54 | 34.56 | 970,547 | +0.32(+0.95%) |
May 28, 2021 | 34.02 | 34.40 | 33.35 | 34.24 | 1,066,043 | +0.29(+0.84%) |
May 27, 2021 | 33.92 | 34.26 | 33.54 | 33.95 | 1,337,800 | +0.65(+1.95%) |
May 26, 2021 | 32.92 | 33.54 | 32.65 | 33.30 | 729,581 | +1.05(+3.26%) |
May 25, 2021 | 32.75 | 33.08 | 32.03 | 32.25 | 1,030,947 | -0.46(-1.41%) |
May 24, 2021 | 32.53 | 33.29 | 32.29 | 32.71 | 1,136,732 | +0.23(+0.70%) |
May 21, 2021 | 32.11 | 32.66 | 31.98 | 32.49 | 949,808 | +0.86(+2.70%) |
May 20, 2021 | 31.40 | 31.76 | 30.75 | 31.63 | 781,949 | +0.34(+1.10%) |
May 19, 2021 | 31.53 | 31.53 | 30.71 | 31.29 | 764,559 | -0.96(-2.99%) |
May 18, 2021 | 33.61 | 33.68 | 32.23 | 32.25 | 1,517,619 | -1.31(-3.90%) |
May 17, 2021 | 33.43 | 33.75 | 32.79 | 33.56 | 1,016,418 | -0.16(-0.47%) |
May 14, 2021 | 32.54 | 33.89 | 32.33 | 33.72 | 1,258,609 | +1.53(+4.77%) |
May 13, 2021 | 32.15 | 32.59 | 31.73 | 32.18 | 1,911,643 | +0.06(+0.18%) |
May 12, 2021 | 32.45 | 33.14 | 31.77 | 32.12 | 2,152,081 | +0.13(+0.40%) |
May 11, 2021 | 29.01 | 32.09 | 28.82 | 32.00 | 3,471,882 | +1.94(+6.44%) |
May 10, 2021 | 30.86 | 31.47 | 30.00 | 30.06 | 2,066,646 | -0.37(-1.23%) |
May 07, 2021 | 30.20 | 30.52 | 29.52 | 30.43 | 920,336 | -0.04(-0.13%) |
May 06, 2021 | 30.75 | 30.86 | 29.55 | 30.47 | 1,202,172 | -0.35(-1.15%) |
May 05, 2021 | 30.67 | 31.28 | 30.15 | 30.83 | 3,238,374 | +0.75(+2.48%) |
May 04, 2021 | 28.35 | 30.10 | 28.11 | 30.08 | 1,244,966 | +1.67(+5.88%) |