Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.73 | 30.42 | 29.51 | 29.71 | 104,179 | -0.44(-1.47%) |
Jul 29, 2021 | 30.41 | 30.67 | 30.07 | 30.15 | 96,351 | +0.15(+0.49%) |
Jul 28, 2021 | 29.35 | 30.32 | 29.08 | 30.01 | 154,201 | +0.88(+3.04%) |
Jul 27, 2021 | 29.65 | 29.82 | 28.46 | 29.12 | 115,060 | -0.80(-2.66%) |
Jul 26, 2021 | 29.03 | 30.13 | 29.03 | 29.92 | 89,915 | +0.95(+3.29%) |
Jul 23, 2021 | 29.58 | 29.58 | 28.59 | 28.96 | 104,210 | -0.44(-1.50%) |
Jul 22, 2021 | 30.66 | 31.35 | 29.25 | 29.41 | 100,690 | -0.85(-2.80%) |
Jul 21, 2021 | 29.54 | 30.48 | 29.49 | 30.25 | 147,751 | +0.81(+2.74%) |
Jul 20, 2021 | 28.37 | 29.93 | 27.92 | 29.45 | 215,332 | +1.14(+4.03%) |
Jul 19, 2021 | 28.16 | 28.61 | 27.40 | 28.31 | 200,233 | -0.40(-1.40%) |
Jul 16, 2021 | 30.19 | 30.30 | 28.43 | 28.71 | 273,767 | -1.03(-3.47%) |
Jul 15, 2021 | 30.48 | 30.77 | 29.20 | 29.74 | 222,046 | -0.89(-2.92%) |
Jul 14, 2021 | 31.54 | 31.85 | 30.53 | 30.64 | 151,043 | -0.61(-1.95%) |
Jul 13, 2021 | 31.93 | 31.93 | 31.17 | 31.25 | 171,056 | -0.85(-2.63%) |
Jul 12, 2021 | 32.32 | 32.45 | 31.55 | 32.09 | 153,917 | -0.22(-0.67%) |
Jul 09, 2021 | 31.25 | 32.91 | 30.59 | 32.31 | 247,362 | +1.73(+5.66%) |
Jul 08, 2021 | 29.97 | 31.09 | 29.42 | 30.58 | 227,001 | -0.47(-1.52%) |
Jul 07, 2021 | 31.43 | 32.29 | 30.28 | 31.05 | 204,912 | -0.35(-1.13%) |
Jul 06, 2021 | 31.76 | 31.76 | 30.91 | 31.40 | 203,984 | -0.45(-1.42%) |
Jul 02, 2021 | 33.26 | 33.26 | 31.59 | 31.85 | 236,206 | -1.05(-3.20%) |
Jul 01, 2021 | 33.08 | 33.63 | 32.32 | 32.91 | 302,331 | -0.42(-1.27%) |
Jun 30, 2021 | 33.77 | 34.28 | 33.26 | 33.33 | 329,155 | -0.61(-1.80%) |
Jun 29, 2021 | 34.53 | 34.58 | 33.28 | 33.94 | 244,050 | -0.64(-1.85%) |
Jun 28, 2021 | 35.45 | 35.72 | 34.55 | 34.58 | 237,469 | -0.66(-1.87%) |
Jun 25, 2021 | 36.12 | 36.39 | 35.18 | 35.24 | 820,202 | -0.96(-2.66%) |
Jun 24, 2021 | 34.96 | 36.48 | 34.71 | 36.20 | 314,354 | +1.54(+4.45%) |
Jun 23, 2021 | 33.48 | 34.84 | 33.43 | 34.66 | 268,542 | +1.37(+4.11%) |
Jun 22, 2021 | 33.50 | 33.50 | 32.87 | 33.29 | 231,617 | -0.29(-0.85%) |
Jun 21, 2021 | 32.65 | 33.72 | 31.94 | 33.58 | 289,903 | +1.12(+3.45%) |
Jun 18, 2021 | 34.19 | 34.59 | 31.83 | 32.45 | 458,692 | -2.61(-7.43%) |
Jun 17, 2021 | 34.66 | 35.85 | 34.20 | 35.06 | 266,507 | +0.38(+1.11%) |
Jun 16, 2021 | 33.90 | 34.79 | 33.57 | 34.68 | 245,365 | +0.40(+1.18%) |
Jun 15, 2021 | 35.06 | 35.20 | 33.90 | 34.27 | 301,939 | -0.76(-2.16%) |
Jun 14, 2021 | 36.49 | 37.13 | 34.91 | 35.03 | 584,448 | -1.09(-3.02%) |
Jun 11, 2021 | 33.97 | 36.14 | 33.97 | 36.12 | 535,972 | +2.27(+6.71%) |
Jun 10, 2021 | 34.19 | 34.98 | 32.94 | 33.85 | 409,886 | -0.34(-1.01%) |
Jun 09, 2021 | 32.97 | 34.37 | 32.97 | 34.19 | 654,867 | +1.19(+3.60%) |
Jun 08, 2021 | 30.03 | 33.35 | 29.60 | 33.00 | 781,178 | +3.08(+10.28%) |
Jun 07, 2021 | 29.03 | 29.98 | 28.81 | 29.93 | 558,778 | +1.02(+3.54%) |
Jun 04, 2021 | 28.62 | 29.16 | 28.37 | 28.91 | 226,853 | +0.54(+1.91%) |
Jun 03, 2021 | 28.32 | 28.86 | 27.70 | 28.36 | 225,454 | -0.04(-0.14%) |
Jun 02, 2021 | 27.70 | 28.48 | 27.28 | 28.40 | 434,879 | +0.88(+3.18%) |
Jun 01, 2021 | 27.10 | 27.90 | 26.80 | 27.53 | 291,986 | +0.66(+2.47%) |
May 28, 2021 | 27.34 | 27.51 | 26.80 | 26.86 | 231,244 | -0.45(-1.65%) |
May 27, 2021 | 26.40 | 27.64 | 26.06 | 27.32 | 344,413 | +1.07(+4.07%) |
May 26, 2021 | 25.77 | 26.61 | 25.77 | 26.25 | 152,549 | +0.62(+2.41%) |
May 25, 2021 | 27.15 | 27.44 | 25.59 | 25.63 | 289,447 | -1.56(-5.73%) |
May 24, 2021 | 27.24 | 27.72 | 26.69 | 27.19 | 231,476 | +0.09(+0.33%) |
May 21, 2021 | 27.11 | 27.70 | 26.97 | 27.10 | 247,690 | +0.31(+1.17%) |
May 20, 2021 | 26.52 | 27.12 | 26.15 | 26.79 | 349,164 | +0.18(+0.66%) |
May 19, 2021 | 26.37 | 26.69 | 25.40 | 26.61 | 466,458 | -0.24(-0.88%) |
May 18, 2021 | 27.74 | 27.74 | 26.57 | 26.85 | 403,500 | -0.70(-2.53%) |
May 17, 2021 | 27.06 | 28.91 | 26.31 | 27.54 | 386,473 | -0.43(-1.54%) |
May 14, 2021 | 27.70 | 28.38 | 26.96 | 27.97 | 331,225 | +1.20(+4.47%) |
May 13, 2021 | 26.39 | 27.79 | 26.11 | 26.78 | 460,173 | +0.51(+1.94%) |
May 12, 2021 | 27.54 | 28.33 | 25.89 | 26.27 | 475,434 | -1.25(-4.53%) |
May 11, 2021 | 27.34 | 28.42 | 26.47 | 27.51 | 541,495 | -1.26(-4.40%) |
May 10, 2021 | 29.87 | 30.46 | 28.71 | 28.78 | 282,714 | -1.06(-3.55%) |
May 07, 2021 | 29.64 | 30.84 | 29.38 | 29.84 | 524,088 | +0.27(+0.93%) |
May 06, 2021 | 30.15 | 30.59 | 29.35 | 29.56 | 492,443 | -0.34(-1.15%) |
May 05, 2021 | 30.12 | 30.63 | 29.62 | 29.90 | 392,741 | +0.05(+0.16%) |
May 04, 2021 | 29.61 | 29.87 | 28.81 | 29.86 | 418,810 | -0.07(-0.23%) |