Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.20 | 33.46 | 33.10 | 33.19 | 236,726 | -0.47(-1.38%) |
Jul 29, 2021 | 33.38 | 33.67 | 33.18 | 33.66 | 351,353 | +0.33(+0.99%) |
Jul 28, 2021 | 32.48 | 33.41 | 32.35 | 33.33 | 343,500 | +0.28(+0.83%) |
Jul 27, 2021 | 33.16 | 33.20 | 32.74 | 33.05 | 318,762 | -0.15(-0.45%) |
Jul 26, 2021 | 32.42 | 33.26 | 32.39 | 33.20 | 521,225 | +0.35(+1.07%) |
Jul 23, 2021 | 33.20 | 33.21 | 32.62 | 32.85 | 172,032 | -0.32(-0.96%) |
Jul 22, 2021 | 33.38 | 33.38 | 32.95 | 33.17 | 188,966 | -0.54(-1.60%) |
Jul 21, 2021 | 33.08 | 33.85 | 33.05 | 33.71 | 455,782 | +1.36(+4.21%) |
Jul 20, 2021 | 31.68 | 32.42 | 31.65 | 32.35 | 368,401 | +0.54(+1.70%) |
Jul 19, 2021 | 32.02 | 32.10 | 31.50 | 31.81 | 438,856 | -1.11(-3.37%) |
Jul 16, 2021 | 33.90 | 33.92 | 32.83 | 32.92 | 327,321 | -0.43(-1.28%) |
Jul 15, 2021 | 33.44 | 33.56 | 33.31 | 33.34 | 401,938 | -0.73(-2.16%) |
Jul 14, 2021 | 34.12 | 34.17 | 33.95 | 34.08 | 276,695 | +0.48(+1.43%) |
Jul 13, 2021 | 33.95 | 34.01 | 33.51 | 33.60 | 316,943 | -0.80(-2.31%) |
Jul 12, 2021 | 33.80 | 34.45 | 33.65 | 34.40 | 544,273 | +1.00(+2.98%) |
Jul 09, 2021 | 32.94 | 33.47 | 32.80 | 33.40 | 384,746 | +2.00(+6.37%) |
Jul 08, 2021 | 31.14 | 31.61 | 30.96 | 31.40 | 634,373 | -1.29(-3.95%) |
Jul 07, 2021 | 32.62 | 32.77 | 32.10 | 32.69 | 582,415 | +0.32(+0.99%) |
Jul 06, 2021 | 32.65 | 32.68 | 32.05 | 32.37 | 765,863 | -0.95(-2.84%) |
Jul 02, 2021 | 33.15 | 33.35 | 33.03 | 33.31 | 210,565 | -0.04(-0.10%) |
Jul 01, 2021 | 33.00 | 33.35 | 32.90 | 33.35 | 433,541 | +0.47(+1.43%) |
Jun 30, 2021 | 32.73 | 33.11 | 32.70 | 32.88 | 419,197 | -0.81(-2.40%) |
Jun 29, 2021 | 33.83 | 33.98 | 33.66 | 33.69 | 472,198 | +0.69(+2.09%) |
Jun 28, 2021 | 33.24 | 33.26 | 32.80 | 33.00 | 618,601 | -0.76(-2.25%) |
Jun 25, 2021 | 34.00 | 34.01 | 33.59 | 33.76 | 227,024 | -0.23(-0.68%) |
Jun 24, 2021 | 34.17 | 34.20 | 33.86 | 33.99 | 290,711 | +0.12(+0.35%) |
Jun 23, 2021 | 34.10 | 34.19 | 33.85 | 33.87 | 412,477 | -0.53(-1.54%) |
Jun 22, 2021 | 34.27 | 34.48 | 34.10 | 34.40 | 301,665 | -0.69(-1.97%) |
Jun 21, 2021 | 34.44 | 35.09 | 34.42 | 35.09 | 260,046 | +1.24(+3.66%) |
Jun 18, 2021 | 33.91 | 34.05 | 33.72 | 33.85 | 416,979 | -1.00(-2.87%) |
Jun 17, 2021 | 34.95 | 35.05 | 34.68 | 34.85 | 235,934 | +0.03(+0.09%) |
Jun 16, 2021 | 34.73 | 35.13 | 34.68 | 34.82 | 381,632 | -0.90(-2.51%) |
Jun 15, 2021 | 35.80 | 35.88 | 35.59 | 35.72 | 217,092 | -0.23(-0.65%) |
Jun 14, 2021 | 36.02 | 36.07 | 35.80 | 35.95 | 244,670 | -0.26(-0.72%) |
Jun 11, 2021 | 36.05 | 36.21 | 35.93 | 36.21 | 250,074 | +0.21(+0.58%) |
Jun 10, 2021 | 36.12 | 36.29 | 35.69 | 36.00 | 510,432 | -0.63(-1.73%) |
Jun 09, 2021 | 37.10 | 37.16 | 36.61 | 36.63 | 235,260 | -0.11(-0.29%) |
Jun 08, 2021 | 37.31 | 37.33 | 36.61 | 36.74 | 680,001 | -1.61(-4.20%) |
Jun 07, 2021 | 37.82 | 38.35 | 37.70 | 38.35 | 433,499 | +0.86(+2.28%) |
Jun 04, 2021 | 37.63 | 37.68 | 37.45 | 37.49 | 319,829 | -0.01(-0.01%) |
Jun 03, 2021 | 37.41 | 37.60 | 36.36 | 37.50 | 620,731 | -0.22(-0.58%) |
Jun 02, 2021 | 37.74 | 37.97 | 37.50 | 37.72 | 628,804 | +1.05(+2.86%) |
Jun 01, 2021 | 36.30 | 36.74 | 36.27 | 36.67 | 603,873 | +0.51(+1.40%) |
May 28, 2021 | 36.09 | 36.60 | 35.94 | 36.16 | 837,302 | +0.82(+2.33%) |
May 27, 2021 | 34.52 | 35.65 | 34.44 | 35.34 | 1,136,314 | +1.27(+3.73%) |
May 26, 2021 | 33.81 | 34.30 | 33.80 | 34.07 | 290,730 | -0.03(-0.09%) |
May 25, 2021 | 33.95 | 34.40 | 33.84 | 34.10 | 424,337 | +0.33(+0.98%) |
May 24, 2021 | 33.51 | 34.00 | 33.51 | 33.77 | 339,780 | +0.22(+0.66%) |
May 21, 2021 | 33.15 | 33.60 | 32.95 | 33.55 | 541,805 | +0.49(+1.50%) |
May 20, 2021 | 32.99 | 33.13 | 32.84 | 33.05 | 347,207 | +0.41(+1.24%) |
May 19, 2021 | 32.22 | 32.66 | 31.88 | 32.65 | 282,714 | +0.20(+0.62%) |
May 18, 2021 | 32.60 | 32.75 | 32.36 | 32.45 | 301,777 | -0.24(-0.75%) |
May 17, 2021 | 32.29 | 32.74 | 32.29 | 32.69 | 318,074 | +0.37(+1.16%) |
May 14, 2021 | 32.30 | 32.45 | 32.11 | 32.32 | 415,501 | +1.04(+3.32%) |
May 13, 2021 | 31.18 | 31.56 | 30.82 | 31.28 | 576,848 | +0.59(+1.92%) |
May 12, 2021 | 31.11 | 31.26 | 30.58 | 30.69 | 881,900 | -0.59(-1.89%) |
May 11, 2021 | 31.29 | 31.66 | 31.10 | 31.28 | 413,682 | -0.71(-2.22%) |
May 10, 2021 | 32.02 | 32.40 | 31.91 | 31.99 | 576,672 | -0.15(-0.47%) |
May 07, 2021 | 31.41 | 32.31 | 31.40 | 32.14 | 713,004 | +0.72(+2.29%) |
May 06, 2021 | 31.60 | 31.88 | 31.09 | 31.42 | 483,277 | +0.10(+0.32%) |
May 05, 2021 | 31.54 | 31.71 | 30.45 | 31.32 | 623,740 | +0.65(+2.12%) |
May 04, 2021 | 31.60 | 31.64 | 30.58 | 30.67 | 860,628 | -1.23(-3.86%) |