Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.24 | 31.55 | 29.97 | 30.57 | 146,869 | +0.28(+0.92%) |
Jul 29, 2021 | 31.33 | 31.84 | 30.02 | 30.29 | 123,934 | -0.82(-2.64%) |
Jul 28, 2021 | 29.31 | 31.49 | 29.01 | 31.11 | 279,778 | +2.06(+7.09%) |
Jul 27, 2021 | 29.52 | 29.70 | 27.60 | 29.05 | 218,560 | -0.70(-2.35%) |
Jul 26, 2021 | 29.05 | 30.58 | 28.88 | 29.75 | 202,703 | +0.50(+1.71%) |
Jul 23, 2021 | 30.48 | 30.48 | 29.05 | 29.25 | 155,805 | -1.22(-4.00%) |
Jul 22, 2021 | 32.63 | 32.65 | 30.20 | 30.47 | 155,895 | -2.16(-6.62%) |
Jul 21, 2021 | 30.28 | 32.85 | 30.01 | 32.63 | 181,485 | +2.67(+8.91%) |
Jul 20, 2021 | 29.60 | 30.48 | 27.92 | 29.96 | 232,912 | +0.66(+2.25%) |
Jul 19, 2021 | 28.26 | 29.62 | 27.26 | 29.30 | 306,799 | +0.22(+0.76%) |
Jul 16, 2021 | 30.15 | 30.38 | 28.67 | 29.08 | 325,969 | -0.39(-1.32%) |
Jul 15, 2021 | 29.57 | 30.97 | 28.52 | 29.47 | 261,483 | -0.50(-1.67%) |
Jul 14, 2021 | 32.49 | 32.50 | 29.86 | 29.97 | 267,475 | -2.52(-7.76%) |
Jul 13, 2021 | 33.70 | 33.70 | 32.23 | 32.49 | 161,384 | -1.51(-4.44%) |
Jul 12, 2021 | 34.40 | 35.08 | 31.96 | 34.00 | 225,091 | +0.28(+0.83%) |
Jul 09, 2021 | 32.14 | 33.73 | 31.18 | 33.72 | 252,752 | +2.12(+6.71%) |
Jul 08, 2021 | 29.89 | 32.32 | 29.70 | 31.60 | 406,032 | -0.98(-3.01%) |
Jul 07, 2021 | 34.29 | 34.73 | 31.55 | 32.58 | 411,698 | -2.16(-6.22%) |
Jul 06, 2021 | 34.81 | 35.71 | 32.60 | 34.74 | 309,213 | +0.38(+1.11%) |
Jul 02, 2021 | 36.00 | 37.01 | 33.46 | 34.36 | 259,522 | -1.07(-3.02%) |
Jul 01, 2021 | 38.04 | 38.80 | 34.56 | 35.43 | 460,096 | -2.88(-7.52%) |
Jun 30, 2021 | 40.64 | 40.89 | 37.79 | 38.31 | 340,072 | -2.33(-5.73%) |
Jun 29, 2021 | 39.48 | 41.05 | 38.80 | 40.64 | 457,074 | +1.91(+4.93%) |
Jun 28, 2021 | 37.97 | 39.90 | 37.71 | 38.73 | 267,259 | +0.76(+2.00%) |
Jun 25, 2021 | 37.92 | 39.48 | 37.30 | 37.97 | 1,325,785 | +0.14(+0.37%) |
Jun 24, 2021 | 40.13 | 40.47 | 37.12 | 37.83 | 441,070 | -1.61(-4.08%) |
Jun 23, 2021 | 36.12 | 40.47 | 35.96 | 39.44 | 550,019 | +3.32(+9.19%) |
Jun 22, 2021 | 33.89 | 36.12 | 33.50 | 36.12 | 281,027 | +2.38(+7.05%) |
Jun 21, 2021 | 35.97 | 35.97 | 32.93 | 33.74 | 402,293 | -1.82(-5.12%) |
Jun 18, 2021 | 35.50 | 36.18 | 34.35 | 35.56 | 480,993 | -0.14(-0.39%) |
Jun 17, 2021 | 35.72 | 37.59 | 35.50 | 35.70 | 377,945 | -0.15(-0.42%) |
Jun 16, 2021 | 34.08 | 37.74 | 34.00 | 35.85 | 364,913 | +1.35(+3.91%) |
Jun 15, 2021 | 37.70 | 37.80 | 34.25 | 34.50 | 396,403 | -3.31(-8.75%) |
Jun 14, 2021 | 35.17 | 38.11 | 35.01 | 37.81 | 326,783 | +3.07(+8.84%) |
Jun 11, 2021 | 34.14 | 35.18 | 33.55 | 34.74 | 147,104 | +1.07(+3.18%) |
Jun 10, 2021 | 35.66 | 36.00 | 32.75 | 33.67 | 322,078 | -2.10(-5.87%) |
Jun 09, 2021 | 35.00 | 37.00 | 35.00 | 35.77 | 239,357 | +1.01(+2.91%) |
Jun 08, 2021 | 36.65 | 37.90 | 34.01 | 34.76 | 392,108 | -1.15(-3.20%) |
Jun 07, 2021 | 31.91 | 36.78 | 31.64 | 35.91 | 470,544 | +4.32(+13.68%) |
Jun 04, 2021 | 31.34 | 32.45 | 30.98 | 31.59 | 199,208 | +0.49(+1.58%) |
Jun 03, 2021 | 30.89 | 32.24 | 29.20 | 31.10 | 278,566 | +0.02(+0.06%) |
Jun 02, 2021 | 31.00 | 31.08 | 29.60 | 31.08 | 220,922 | +0.31(+1.01%) |
Jun 01, 2021 | 29.89 | 30.94 | 29.25 | 30.77 | 224,161 | +1.58(+5.41%) |
May 28, 2021 | 29.50 | 31.13 | 28.84 | 29.19 | 315,880 | +0.04(+0.14%) |
May 27, 2021 | 29.50 | 29.70 | 27.64 | 29.15 | 321,282 | +0.19(+0.66%) |
May 26, 2021 | 25.40 | 29.53 | 25.20 | 28.96 | 441,413 | +4.00(+16.03%) |
May 25, 2021 | 24.99 | 25.44 | 23.75 | 24.96 | 321,668 | +0.07(+0.28%) |
May 24, 2021 | 25.93 | 26.28 | 24.30 | 24.89 | 280,294 | -0.58(-2.28%) |
May 21, 2021 | 26.44 | 26.44 | 24.73 | 25.47 | 211,720 | -0.04(-0.16%) |
May 20, 2021 | 25.50 | 26.31 | 24.37 | 25.51 | 405,686 | +1.50(+6.25%) |
May 19, 2021 | 23.46 | 24.32 | 23.03 | 24.01 | 202,066 | -0.62(-2.52%) |
May 18, 2021 | 23.25 | 25.61 | 22.72 | 24.63 | 299,467 | +1.53(+6.62%) |
May 17, 2021 | 23.77 | 24.00 | 22.06 | 23.10 | 355,644 | -0.87(-3.63%) |
May 14, 2021 | 21.78 | 24.47 | 21.71 | 23.97 | 391,943 | +2.49(+11.59%) |
May 13, 2021 | 22.98 | 23.75 | 20.68 | 21.48 | 733,462 | -2.77(-11.42%) |
May 12, 2021 | 24.53 | 26.09 | 24.16 | 24.25 | 303,250 | -1.36(-5.31%) |
May 11, 2021 | 23.25 | 26.33 | 23.14 | 25.61 | 607,406 | -0.69(-2.62%) |
May 10, 2021 | 31.48 | 31.72 | 26.21 | 26.30 | 506,178 | -4.82(-15.49%) |
May 07, 2021 | 29.69 | 31.30 | 29.21 | 31.12 | 334,602 | +1.99(+6.83%) |
May 06, 2021 | 30.45 | 30.82 | 28.07 | 29.13 | 406,568 | -1.78(-5.76%) |
May 05, 2021 | 31.58 | 32.47 | 30.42 | 30.91 | 165,758 | -0.61(-1.94%) |
May 04, 2021 | 30.99 | 31.69 | 29.81 | 31.52 | 216,643 | -0.50(-1.56%) |