Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.91 | 32.91 | 32.52 | 32.58 | 86,594 | -0.44(-1.33%) |
Jul 29, 2021 | 33.43 | 33.43 | 33.00 | 33.02 | 69,105 | -0.07(-0.21%) |
Jul 28, 2021 | 33.67 | 33.67 | 32.80 | 33.09 | 22,815 | +0.12(+0.36%) |
Jul 27, 2021 | 33.32 | 33.32 | 32.58 | 32.97 | 138,992 | -0.37(-1.11%) |
Jul 26, 2021 | 33.54 | 33.54 | 33.17 | 33.34 | 51,522 | +0.00(+0.00%) |
Jul 23, 2021 | 32.93 | 33.39 | 32.93 | 33.34 | 50,596 | +0.66(+2.02%) |
Jul 22, 2021 | 32.47 | 32.68 | 32.46 | 32.68 | 27,974 | +0.35(+1.08%) |
Jul 21, 2021 | 32.18 | 32.36 | 32.06 | 32.33 | 20,606 | +0.29(+0.91%) |
Jul 20, 2021 | 31.63 | 32.22 | 31.56 | 32.04 | 66,191 | +0.52(+1.65%) |
Jul 19, 2021 | 31.64 | 31.64 | 31.34 | 31.52 | 76,809 | -0.41(-1.28%) |
Jul 16, 2021 | 32.20 | 32.26 | 31.91 | 31.93 | 29,619 | -0.25(-0.78%) |
Jul 15, 2021 | 32.33 | 32.35 | 32.07 | 32.18 | 32,035 | -0.19(-0.59%) |
Jul 14, 2021 | 32.67 | 32.68 | 32.37 | 32.37 | 18,271 | -0.07(-0.22%) |
Jul 13, 2021 | 32.47 | 32.70 | 32.42 | 32.44 | 36,278 | -0.01(-0.03%) |
Jul 12, 2021 | 32.52 | 32.52 | 32.33 | 32.45 | 62,528 | +0.08(+0.25%) |
Jul 09, 2021 | 32.21 | 32.70 | 32.10 | 32.37 | 77,690 | +0.30(+0.94%) |
Jul 08, 2021 | 31.92 | 32.18 | 31.73 | 32.07 | 73,886 | -0.29(-0.90%) |
Jul 07, 2021 | 32.56 | 32.56 | 32.29 | 32.36 | 24,976 | +0.04(+0.12%) |
Jul 06, 2021 | 31.73 | 32.36 | 31.73 | 32.32 | 43,554 | +0.24(+0.75%) |
Jul 02, 2021 | 31.86 | 32.08 | 31.85 | 32.08 | 34,032 | +0.37(+1.17%) |
Jul 01, 2021 | 31.65 | 31.71 | 31.52 | 31.71 | 18,054 | +0.10(+0.32%) |
Jun 30, 2021 | 31.77 | 31.77 | 31.60 | 31.61 | 35,075 | -0.14(-0.44%) |
Jun 29, 2021 | 31.72 | 31.77 | 31.59 | 31.75 | 62,867 | +0.12(+0.38%) |
Jun 28, 2021 | 31.55 | 31.65 | 31.43 | 31.63 | 47,343 | +0.17(+0.53%) |
Jun 25, 2021 | 31.60 | 31.60 | 31.38 | 31.47 | 40,610 | -0.03(-0.08%) |
Jun 24, 2021 | 31.56 | 31.65 | 31.42 | 31.49 | 33,685 | +0.16(+0.51%) |
Jun 23, 2021 | 31.32 | 31.39 | 31.26 | 31.33 | 75,058 | +0.05(+0.16%) |
Jun 22, 2021 | 31.04 | 31.33 | 30.99 | 31.28 | 33,125 | +0.29(+0.94%) |
Jun 21, 2021 | 30.88 | 31.04 | 30.52 | 30.99 | 42,247 | +0.26(+0.85%) |
Jun 18, 2021 | 30.81 | 30.95 | 30.73 | 30.73 | 63,347 | -0.21(-0.68%) |
Jun 17, 2021 | 30.49 | 30.98 | 30.42 | 30.94 | 34,614 | +0.47(+1.54%) |
Jun 16, 2021 | 30.63 | 30.70 | 30.27 | 30.47 | 54,855 | -0.06(-0.20%) |
Jun 15, 2021 | 30.75 | 30.75 | 30.50 | 30.53 | 40,967 | -0.13(-0.42%) |
Jun 14, 2021 | 30.54 | 30.66 | 30.41 | 30.66 | 656,420 | +0.23(+0.76%) |
Jun 11, 2021 | 30.32 | 30.43 | 30.28 | 30.43 | 41,620 | +0.12(+0.40%) |
Jun 10, 2021 | 30.16 | 30.32 | 30.02 | 30.31 | 28,342 | +0.32(+1.07%) |
Jun 09, 2021 | 30.15 | 30.15 | 29.99 | 29.99 | 25,118 | +0.01(+0.03%) |
Jun 08, 2021 | 30.02 | 30.10 | 29.81 | 29.98 | 24,742 | +0.09(+0.30%) |
Jun 07, 2021 | 29.92 | 29.92 | 29.80 | 29.89 | 29,739 | +0.02(+0.07%) |
Jun 04, 2021 | 29.64 | 29.89 | 29.64 | 29.87 | 22,113 | +0.33(+1.13%) |
Jun 03, 2021 | 29.45 | 29.65 | 29.44 | 29.54 | 34,764 | -0.29(-0.96%) |
Jun 02, 2021 | 29.88 | 29.91 | 29.71 | 29.82 | 24,827 | +0.03(+0.10%) |
Jun 01, 2021 | 29.98 | 30.06 | 29.71 | 29.79 | 17,493 | -0.04(-0.13%) |
May 28, 2021 | 29.91 | 30.01 | 29.83 | 29.83 | 33,904 | +0.03(+0.10%) |
May 27, 2021 | 29.78 | 29.87 | 29.68 | 29.80 | 35,669 | +0.05(+0.16%) |
May 26, 2021 | 29.88 | 29.88 | 29.74 | 29.76 | 27,322 | +0.00(+0.01%) |
May 25, 2021 | 29.78 | 29.87 | 29.68 | 29.75 | 24,587 | +0.06(+0.20%) |
May 24, 2021 | 29.39 | 29.78 | 29.39 | 29.69 | 46,692 | +0.47(+1.61%) |
May 21, 2021 | 29.52 | 29.53 | 29.22 | 29.22 | 23,807 | -0.14(-0.48%) |
May 20, 2021 | 28.94 | 29.39 | 28.94 | 29.36 | 18,212 | +0.52(+1.80%) |
May 19, 2021 | 28.25 | 28.85 | 28.25 | 28.84 | 40,224 | +0.07(+0.24%) |
May 18, 2021 | 28.98 | 29.12 | 28.77 | 28.77 | 12,892 | -0.14(-0.48%) |
May 17, 2021 | 28.89 | 28.93 | 28.69 | 28.91 | 20,687 | -0.09(-0.31%) |
May 14, 2021 | 28.57 | 29.03 | 28.57 | 29.00 | 42,327 | +0.64(+2.27%) |
May 13, 2021 | 28.48 | 28.61 | 28.26 | 28.36 | 28,877 | +0.06(+0.20%) |
May 12, 2021 | 28.70 | 28.73 | 28.27 | 28.30 | 67,984 | -0.69(-2.38%) |
May 11, 2021 | 28.48 | 29.02 | 28.42 | 28.99 | 29,311 | -0.01(-0.04%) |
May 10, 2021 | 29.59 | 29.59 | 29.00 | 29.01 | 20,881 | -0.66(-2.22%) |
May 07, 2021 | 29.40 | 29.85 | 29.38 | 29.66 | 35,665 | +0.23(+0.78%) |
May 06, 2021 | 29.28 | 29.43 | 29.06 | 29.43 | 26,873 | +0.10(+0.33%) |
May 05, 2021 | 29.79 | 29.80 | 29.33 | 29.34 | 49,099 | -0.20(-0.67%) |
May 04, 2021 | 29.84 | 29.84 | 29.23 | 29.53 | 59,800 | -0.55(-1.83%) |