Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.97 | 35.18 | 34.66 | 34.69 | 6,384 | +0.08(+0.23%) |
Jul 29, 2021 | 34.24 | 34.85 | 34.15 | 34.61 | 44,022 | +0.46(+1.35%) |
Jul 28, 2021 | 34.02 | 34.50 | 33.92 | 34.15 | 20,497 | +0.00(+0.00%) |
Jul 27, 2021 | 33.53 | 34.38 | 33.53 | 34.15 | 29,346 | +0.40(+1.19%) |
Jul 26, 2021 | 33.30 | 33.95 | 33.30 | 33.75 | 5,941 | +0.41(+1.23%) |
Jul 23, 2021 | 33.67 | 33.88 | 33.30 | 33.34 | 13,062 | -0.34(-1.01%) |
Jul 22, 2021 | 34.00 | 34.50 | 33.41 | 33.68 | 6,669 | -0.54(-1.58%) |
Jul 21, 2021 | 34.19 | 34.84 | 34.19 | 34.22 | 6,622 | +0.38(+1.12%) |
Jul 20, 2021 | 33.90 | 34.61 | 33.70 | 33.84 | 15,889 | +0.17(+0.50%) |
Jul 19, 2021 | 33.94 | 34.25 | 33.43 | 33.67 | 10,880 | -0.93(-2.69%) |
Jul 16, 2021 | 34.17 | 34.64 | 34.07 | 34.60 | 16,541 | +0.65(+1.91%) |
Jul 15, 2021 | 33.40 | 34.03 | 33.30 | 33.95 | 42,396 | +0.61(+1.83%) |
Jul 14, 2021 | 33.55 | 33.69 | 33.33 | 33.34 | 23,664 | -0.19(-0.57%) |
Jul 13, 2021 | 33.80 | 33.80 | 33.45 | 33.53 | 5,013 | -0.16(-0.47%) |
Jul 12, 2021 | 33.71 | 33.93 | 33.26 | 33.69 | 22,979 | +0.08(+0.24%) |
Jul 09, 2021 | 33.03 | 33.83 | 33.03 | 33.61 | 9,781 | +0.96(+2.94%) |
Jul 08, 2021 | 33.59 | 33.86 | 32.29 | 32.65 | 47,072 | -0.80(-2.39%) |
Jul 07, 2021 | 33.86 | 34.36 | 33.33 | 33.45 | 61,124 | -0.70(-2.05%) |
Jul 06, 2021 | 34.50 | 34.50 | 33.38 | 34.15 | 7,080 | -0.31(-0.90%) |
Jul 02, 2021 | 34.14 | 34.77 | 34.11 | 34.46 | 12,527 | +0.21(+0.61%) |
Jul 01, 2021 | 33.96 | 34.69 | 33.96 | 34.25 | 37,880 | +0.29(+0.85%) |
Jun 30, 2021 | 33.97 | 34.32 | 33.78 | 33.96 | 59,775 | +0.13(+0.38%) |
Jun 29, 2021 | 34.57 | 34.94 | 33.83 | 33.83 | 45,361 | -0.48(-1.40%) |
Jun 28, 2021 | 34.72 | 34.83 | 34.01 | 34.31 | 23,105 | -0.13(-0.38%) |
Jun 25, 2021 | 34.30 | 35.33 | 34.28 | 34.44 | 593,711 | -0.07(-0.20%) |
Jun 24, 2021 | 34.22 | 34.53 | 34.09 | 34.51 | 39,195 | +0.29(+0.85%) |
Jun 23, 2021 | 33.77 | 34.55 | 33.77 | 34.22 | 83,807 | -0.23(-0.67%) |
Jun 22, 2021 | 32.00 | 35.82 | 31.05 | 34.45 | 209,072 | +11.06(+47.29%) |
Jun 21, 2021 | 23.68 | 24.30 | 23.17 | 23.39 | 30,900 | -0.10(-0.43%) |
Jun 18, 2021 | 24.81 | 24.81 | 23.26 | 23.49 | 34,261 | -1.23(-4.98%) |
Jun 17, 2021 | 24.88 | 25.13 | 24.51 | 24.72 | 13,011 | -0.27(-1.08%) |
Jun 16, 2021 | 24.40 | 25.11 | 24.40 | 24.99 | 19,774 | +0.43(+1.75%) |
Jun 15, 2021 | 24.64 | 24.78 | 24.34 | 24.56 | 15,674 | +0.13(+0.53%) |
Jun 14, 2021 | 24.95 | 25.00 | 24.38 | 24.43 | 19,376 | -0.52(-2.08%) |
Jun 11, 2021 | 25.28 | 25.28 | 24.95 | 24.95 | 7,247 | -0.05(-0.20%) |
Jun 10, 2021 | 25.48 | 25.54 | 24.98 | 25.00 | 8,599 | -0.34(-1.34%) |
Jun 09, 2021 | 25.05 | 25.59 | 25.05 | 25.34 | 11,032 | +0.11(+0.44%) |
Jun 08, 2021 | 24.79 | 25.29 | 24.79 | 25.23 | 17,416 | +0.39(+1.57%) |
Jun 07, 2021 | 24.83 | 25.13 | 24.67 | 24.84 | 16,921 | +0.18(+0.73%) |
Jun 04, 2021 | 24.79 | 25.09 | 24.55 | 24.66 | 14,886 | -0.31(-1.24%) |
Jun 03, 2021 | 24.54 | 25.10 | 24.50 | 24.97 | 14,336 | -0.07(-0.28%) |
Jun 02, 2021 | 25.52 | 25.52 | 24.68 | 25.04 | 22,431 | -0.43(-1.69%) |
Jun 01, 2021 | 25.08 | 25.70 | 25.08 | 25.47 | 19,014 | +0.57(+2.29%) |
May 28, 2021 | 25.01 | 25.09 | 24.46 | 24.90 | 15,568 | -0.10(-0.40%) |
May 27, 2021 | 24.02 | 25.20 | 24.02 | 25.00 | 18,792 | +1.06(+4.43%) |
May 26, 2021 | 23.94 | 24.15 | 23.65 | 23.94 | 13,028 | +0.00(+0.00%) |
May 25, 2021 | 24.30 | 24.52 | 23.55 | 23.94 | 10,778 | -0.51(-2.09%) |
May 24, 2021 | 24.34 | 24.55 | 23.96 | 24.45 | 6,916 | +0.03(+0.12%) |
May 21, 2021 | 24.24 | 24.53 | 24.05 | 24.42 | 12,905 | +0.18(+0.74%) |
May 20, 2021 | 23.98 | 24.24 | 23.89 | 24.24 | 16,290 | +0.61(+2.58%) |
May 19, 2021 | 23.88 | 23.88 | 23.30 | 23.63 | 10,003 | -0.76(-3.12%) |
May 18, 2021 | 24.49 | 24.73 | 24.37 | 24.39 | 13,650 | -0.01(-0.04%) |
May 17, 2021 | 24.15 | 24.40 | 24.15 | 24.40 | 6,112 | +0.30(+1.24%) |
May 14, 2021 | 23.69 | 24.26 | 23.69 | 24.10 | 9,796 | +0.76(+3.26%) |
May 13, 2021 | 23.03 | 23.56 | 23.01 | 23.34 | 10,984 | +0.44(+1.92%) |
May 12, 2021 | 23.25 | 23.74 | 22.90 | 22.90 | 14,585 | -0.35(-1.51%) |
May 11, 2021 | 23.32 | 23.52 | 23.15 | 23.25 | 6,156 | +0.05(+0.22%) |
May 10, 2021 | 23.45 | 24.39 | 23.20 | 23.20 | 13,255 | -0.02(-0.09%) |
May 07, 2021 | 23.60 | 23.60 | 23.18 | 23.22 | 12,068 | -0.28(-1.19%) |
May 06, 2021 | 23.75 | 23.75 | 23.50 | 23.50 | 17,616 | +0.08(+0.34%) |
May 05, 2021 | 24.07 | 24.07 | 23.40 | 23.42 | 18,199 | -0.24(-1.01%) |
May 04, 2021 | 24.03 | 24.15 | 23.52 | 23.66 | 9,438 | -0.32(-1.33%) |