Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.78 | 34.99 | 34.47 | 34.50 | 6,419 | +0.08(+0.23%) |
Jul 29, 2021 | 34.05 | 34.66 | 33.96 | 34.42 | 44,265 | +0.46(+1.35%) |
Jul 28, 2021 | 33.83 | 34.31 | 33.73 | 33.96 | 20,610 | +0.00(+0.00%) |
Jul 27, 2021 | 33.35 | 34.19 | 33.35 | 33.96 | 29,508 | +0.40(+1.19%) |
Jul 26, 2021 | 33.12 | 33.76 | 33.12 | 33.56 | 5,973 | +0.41(+1.23%) |
Jul 23, 2021 | 33.49 | 33.69 | 33.12 | 33.16 | 13,134 | -0.34(-1.01%) |
Jul 22, 2021 | 33.81 | 34.31 | 33.23 | 33.49 | 6,705 | -0.54(-1.58%) |
Jul 21, 2021 | 34.00 | 34.65 | 34.00 | 34.03 | 6,658 | +0.38(+1.12%) |
Jul 20, 2021 | 33.71 | 34.42 | 33.51 | 33.65 | 15,976 | +0.17(+0.51%) |
Jul 19, 2021 | 33.75 | 34.06 | 33.25 | 33.49 | 10,940 | -0.92(-2.69%) |
Jul 16, 2021 | 33.98 | 34.45 | 33.88 | 34.41 | 16,632 | +0.65(+1.91%) |
Jul 15, 2021 | 33.22 | 33.85 | 33.12 | 33.76 | 42,630 | +0.61(+1.83%) |
Jul 14, 2021 | 33.37 | 33.51 | 33.15 | 33.16 | 23,794 | -0.19(-0.57%) |
Jul 13, 2021 | 33.61 | 33.61 | 33.26 | 33.35 | 5,040 | -0.16(-0.47%) |
Jul 12, 2021 | 33.52 | 33.74 | 33.08 | 33.51 | 23,105 | +0.08(+0.24%) |
Jul 09, 2021 | 32.85 | 33.64 | 32.85 | 33.43 | 9,835 | +0.95(+2.94%) |
Jul 08, 2021 | 33.41 | 33.68 | 32.11 | 32.47 | 47,331 | -0.80(-2.39%) |
Jul 07, 2021 | 33.67 | 34.17 | 33.15 | 33.27 | 61,461 | -0.70(-2.05%) |
Jul 06, 2021 | 34.31 | 34.31 | 33.20 | 33.96 | 7,119 | -0.31(-0.90%) |
Jul 02, 2021 | 33.95 | 34.58 | 33.92 | 34.27 | 12,596 | +0.21(+0.61%) |
Jul 01, 2021 | 33.77 | 34.50 | 33.77 | 34.06 | 38,089 | +0.29(+0.85%) |
Jun 30, 2021 | 33.78 | 34.13 | 33.59 | 33.77 | 60,105 | +0.13(+0.38%) |
Jun 29, 2021 | 34.38 | 34.74 | 33.64 | 33.64 | 45,611 | -0.48(-1.40%) |
Jun 28, 2021 | 34.53 | 34.64 | 33.82 | 34.12 | 23,232 | -0.13(-0.38%) |
Jun 25, 2021 | 34.11 | 35.14 | 34.09 | 34.25 | 596,989 | -0.07(-0.20%) |
Jun 24, 2021 | 34.03 | 34.34 | 33.90 | 34.32 | 39,411 | +0.29(+0.85%) |
Jun 23, 2021 | 33.58 | 34.36 | 33.58 | 34.03 | 84,269 | -0.23(-0.67%) |
Jun 22, 2021 | 31.82 | 35.62 | 30.88 | 34.26 | 210,226 | +11.00(+47.29%) |
Jun 21, 2021 | 23.55 | 24.16 | 23.04 | 23.26 | 31,070 | -0.10(-0.43%) |
Jun 18, 2021 | 24.67 | 24.67 | 23.13 | 23.36 | 34,450 | -1.22(-4.98%) |
Jun 17, 2021 | 24.74 | 24.99 | 24.38 | 24.58 | 13,082 | -0.27(-1.08%) |
Jun 16, 2021 | 24.27 | 24.97 | 24.27 | 24.85 | 19,883 | +0.43(+1.75%) |
Jun 15, 2021 | 24.50 | 24.64 | 24.21 | 24.43 | 15,760 | +0.13(+0.53%) |
Jun 14, 2021 | 24.81 | 24.86 | 24.25 | 24.30 | 19,482 | -0.52(-2.08%) |
Jun 11, 2021 | 25.14 | 25.14 | 24.81 | 24.81 | 7,287 | -0.05(-0.20%) |
Jun 10, 2021 | 25.34 | 25.40 | 24.84 | 24.86 | 8,646 | -0.34(-1.34%) |
Jun 09, 2021 | 24.91 | 25.45 | 24.91 | 25.20 | 11,092 | +0.11(+0.44%) |
Jun 08, 2021 | 24.65 | 25.15 | 24.65 | 25.09 | 17,512 | +0.39(+1.57%) |
Jun 07, 2021 | 24.69 | 24.99 | 24.53 | 24.70 | 17,014 | +0.18(+0.73%) |
Jun 04, 2021 | 24.65 | 24.95 | 24.41 | 24.52 | 14,968 | -0.31(-1.24%) |
Jun 03, 2021 | 24.41 | 24.96 | 24.37 | 24.83 | 14,415 | +0.03(+0.12%) |
Jun 02, 2021 | 25.28 | 25.28 | 24.45 | 24.80 | 22,645 | -0.43(-1.69%) |
Jun 01, 2021 | 24.84 | 25.46 | 24.84 | 25.23 | 19,195 | +0.56(+2.29%) |
May 28, 2021 | 24.77 | 24.85 | 24.23 | 24.66 | 15,716 | -0.10(-0.40%) |
May 27, 2021 | 23.79 | 24.96 | 23.79 | 24.76 | 18,971 | +1.05(+4.43%) |
May 26, 2021 | 23.71 | 23.92 | 23.43 | 23.71 | 13,152 | +0.00(+0.00%) |
May 25, 2021 | 24.07 | 24.29 | 23.33 | 23.71 | 10,880 | -0.51(-2.09%) |
May 24, 2021 | 24.11 | 24.32 | 23.73 | 24.22 | 6,982 | +0.03(+0.12%) |
May 21, 2021 | 24.01 | 24.30 | 23.82 | 24.19 | 13,028 | +0.18(+0.74%) |
May 20, 2021 | 23.75 | 24.01 | 23.66 | 24.01 | 16,445 | +0.60(+2.58%) |
May 19, 2021 | 23.65 | 23.65 | 23.08 | 23.41 | 10,098 | -0.75(-3.12%) |
May 18, 2021 | 24.26 | 24.50 | 24.14 | 24.16 | 13,780 | -0.01(-0.04%) |
May 17, 2021 | 23.92 | 24.17 | 23.92 | 24.17 | 6,170 | +0.30(+1.24%) |
May 14, 2021 | 23.47 | 24.03 | 23.47 | 23.87 | 9,889 | +0.75(+3.26%) |
May 13, 2021 | 22.81 | 23.34 | 22.79 | 23.12 | 11,088 | +0.44(+1.92%) |
May 12, 2021 | 23.03 | 23.52 | 22.68 | 22.68 | 14,724 | -0.35(-1.51%) |
May 11, 2021 | 23.10 | 23.30 | 22.93 | 23.03 | 6,214 | +0.05(+0.22%) |
May 10, 2021 | 23.23 | 24.16 | 22.98 | 22.98 | 13,381 | -0.02(-0.09%) |
May 07, 2021 | 23.38 | 23.38 | 22.97 | 23.00 | 12,183 | -0.28(-1.19%) |
May 06, 2021 | 23.53 | 23.53 | 23.28 | 23.28 | 17,784 | +0.08(+0.34%) |
May 05, 2021 | 23.85 | 23.84 | 23.18 | 23.20 | 18,372 | -0.24(-1.01%) |
May 04, 2021 | 23.80 | 23.92 | 23.30 | 23.44 | 9,528 | -0.32(-1.33%) |