Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.56 | 30.32 | 29.39 | 29.51 | 31,268 | -0.05(-0.18%) |
Jul 29, 2021 | 29.78 | 29.91 | 29.29 | 29.56 | 41,056 | +0.08(+0.27%) |
Jul 28, 2021 | 30.14 | 30.14 | 29.16 | 29.48 | 22,059 | +0.01(+0.03%) |
Jul 27, 2021 | 29.75 | 29.75 | 28.93 | 29.47 | 16,997 | -0.51(-1.69%) |
Jul 26, 2021 | 30.05 | 30.77 | 29.64 | 29.98 | 23,766 | +0.07(+0.24%) |
Jul 23, 2021 | 29.97 | 31.03 | 29.45 | 29.91 | 41,001 | -0.02(-0.06%) |
Jul 22, 2021 | 30.99 | 31.18 | 29.85 | 29.93 | 41,366 | -1.24(-3.97%) |
Jul 21, 2021 | 30.93 | 31.26 | 30.93 | 31.16 | 30,080 | +0.37(+1.21%) |
Jul 20, 2021 | 30.46 | 31.15 | 30.27 | 30.79 | 76,995 | +0.51(+1.67%) |
Jul 19, 2021 | 30.42 | 30.93 | 30.09 | 30.28 | 44,831 | -0.50(-1.62%) |
Jul 16, 2021 | 31.46 | 31.55 | 30.75 | 30.78 | 35,915 | -0.45(-1.45%) |
Jul 15, 2021 | 30.83 | 31.39 | 30.68 | 31.23 | 37,282 | +0.39(+1.27%) |
Jul 14, 2021 | 31.09 | 31.21 | 30.84 | 30.84 | 29,372 | -0.11(-0.34%) |
Jul 13, 2021 | 31.34 | 31.84 | 30.89 | 30.95 | 38,378 | -0.67(-2.11%) |
Jul 12, 2021 | 30.96 | 31.69 | 30.79 | 31.62 | 49,643 | +0.42(+1.34%) |
Jul 09, 2021 | 30.67 | 31.37 | 30.67 | 31.20 | 62,655 | +0.76(+2.48%) |
Jul 08, 2021 | 29.53 | 30.52 | 29.22 | 30.44 | 65,142 | +0.04(+0.15%) |
Jul 07, 2021 | 30.33 | 30.87 | 30.31 | 30.40 | 43,728 | +0.15(+0.50%) |
Jul 06, 2021 | 30.53 | 30.66 | 29.46 | 30.25 | 84,698 | -0.44(-1.45%) |
Jul 02, 2021 | 31.03 | 31.37 | 30.69 | 30.69 | 109,914 | -0.57(-1.82%) |
Jul 01, 2021 | 31.09 | 31.39 | 31.00 | 31.26 | 80,072 | +0.46(+1.50%) |
Jun 30, 2021 | 30.19 | 31.14 | 30.19 | 30.80 | 65,619 | +0.61(+2.03%) |
Jun 29, 2021 | 30.73 | 30.78 | 30.09 | 30.18 | 47,931 | -0.54(-1.77%) |
Jun 28, 2021 | 32.22 | 32.42 | 30.26 | 30.73 | 102,148 | -1.33(-4.16%) |
Jun 25, 2021 | 32.53 | 32.79 | 32.02 | 32.06 | 169,375 | -0.56(-1.72%) |
Jun 24, 2021 | 33.02 | 33.02 | 32.35 | 32.62 | 39,660 | +0.00(+0.00%) |
Jun 23, 2021 | 32.44 | 32.86 | 32.10 | 32.62 | 45,536 | +0.04(+0.14%) |
Jun 22, 2021 | 32.94 | 32.94 | 32.26 | 32.58 | 38,415 | -0.50(-1.51%) |
Jun 21, 2021 | 32.28 | 33.25 | 32.28 | 33.07 | 57,096 | +0.98(+3.05%) |
Jun 18, 2021 | 32.16 | 32.43 | 31.70 | 32.10 | 115,009 | -0.71(-2.17%) |
Jun 17, 2021 | 33.80 | 33.80 | 32.42 | 32.81 | 60,530 | -1.00(-2.95%) |
Jun 16, 2021 | 34.48 | 34.69 | 33.71 | 33.80 | 34,987 | -0.88(-2.54%) |
Jun 15, 2021 | 34.63 | 34.90 | 34.15 | 34.68 | 50,848 | +0.03(+0.08%) |
Jun 14, 2021 | 35.89 | 36.37 | 34.46 | 34.66 | 42,047 | -0.94(-2.64%) |
Jun 11, 2021 | 35.51 | 36.29 | 35.51 | 35.59 | 74,327 | +0.19(+0.53%) |
Jun 10, 2021 | 35.43 | 35.65 | 34.90 | 35.41 | 78,681 | -0.02(-0.05%) |
Jun 09, 2021 | 35.56 | 35.67 | 35.11 | 35.43 | 88,201 | +0.03(+0.08%) |
Jun 08, 2021 | 35.88 | 36.01 | 35.28 | 35.40 | 73,583 | -0.22(-0.62%) |
Jun 07, 2021 | 36.46 | 37.18 | 35.40 | 35.62 | 97,833 | -0.80(-2.19%) |
Jun 04, 2021 | 35.40 | 37.97 | 34.07 | 36.42 | 341,662 | +3.25(+9.79%) |
Jun 03, 2021 | 32.83 | 33.43 | 31.79 | 33.17 | 73,288 | +0.28(+0.86%) |
Jun 02, 2021 | 32.81 | 33.40 | 32.25 | 32.89 | 43,448 | -0.27(-0.80%) |
Jun 01, 2021 | 31.82 | 33.36 | 31.75 | 33.15 | 43,369 | +1.42(+4.49%) |
May 28, 2021 | 32.91 | 32.91 | 31.67 | 31.73 | 60,295 | -0.85(-2.61%) |
May 27, 2021 | 33.04 | 33.27 | 32.56 | 32.58 | 92,254 | -0.05(-0.16%) |
May 26, 2021 | 32.23 | 32.86 | 31.89 | 32.63 | 29,067 | +0.44(+1.37%) |
May 25, 2021 | 33.05 | 33.33 | 31.88 | 32.19 | 52,361 | -0.79(-2.39%) |
May 24, 2021 | 33.62 | 33.62 | 32.79 | 32.98 | 33,272 | -0.65(-1.92%) |
May 21, 2021 | 33.78 | 33.96 | 32.82 | 33.62 | 37,914 | +0.30(+0.90%) |
May 20, 2021 | 33.11 | 33.65 | 32.55 | 33.32 | 25,803 | +0.04(+0.11%) |
May 19, 2021 | 33.46 | 34.07 | 32.42 | 33.29 | 50,320 | -0.47(-1.39%) |
May 18, 2021 | 34.06 | 34.61 | 33.45 | 33.75 | 37,808 | -0.01(-0.03%) |
May 17, 2021 | 33.75 | 33.95 | 32.76 | 33.76 | 24,386 | -0.05(-0.16%) |
May 14, 2021 | 33.39 | 33.90 | 33.39 | 33.82 | 19,878 | +0.24(+0.71%) |
May 13, 2021 | 32.53 | 33.72 | 32.43 | 33.58 | 19,689 | +0.82(+2.51%) |
May 12, 2021 | 33.90 | 34.16 | 32.61 | 32.75 | 40,540 | -1.23(-3.62%) |
May 11, 2021 | 33.25 | 34.61 | 33.20 | 33.98 | 33,754 | +0.00(+0.00%) |
May 10, 2021 | 34.92 | 35.10 | 33.91 | 33.98 | 38,118 | -0.71(-2.04%) |
May 07, 2021 | 34.60 | 34.77 | 34.27 | 34.69 | 18,769 | +0.00(+0.00%) |
May 06, 2021 | 34.74 | 34.81 | 33.92 | 34.69 | 23,371 | +0.19(+0.56%) |
May 05, 2021 | 34.81 | 35.11 | 34.15 | 34.50 | 34,779 | -0.25(-0.71%) |
May 04, 2021 | 34.36 | 34.88 | 33.46 | 34.75 | 35,119 | +0.30(+0.87%) |