Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.96 | 31.60 | 30.64 | 30.73 | 8,287,994 | -0.53(-1.70%) |
Jul 29, 2021 | 32.50 | 32.92 | 30.84 | 31.26 | 16,840,432 | -2.85(-8.36%) |
Jul 28, 2021 | 34.32 | 34.52 | 33.60 | 34.11 | 2,896,955 | -0.36(-1.04%) |
Jul 27, 2021 | 35.00 | 35.24 | 34.16 | 34.47 | 2,401,733 | -0.56(-1.60%) |
Jul 26, 2021 | 34.43 | 35.04 | 34.34 | 35.03 | 3,129,777 | +0.56(+1.62%) |
Jul 23, 2021 | 34.04 | 34.54 | 33.87 | 34.47 | 3,408,130 | +0.65(+1.92%) |
Jul 22, 2021 | 33.80 | 33.87 | 33.34 | 33.82 | 1,642,230 | +0.06(+0.18%) |
Jul 21, 2021 | 33.79 | 34.17 | 33.73 | 33.76 | 1,701,839 | +0.09(+0.27%) |
Jul 20, 2021 | 33.06 | 34.13 | 33.06 | 33.67 | 3,240,205 | +0.46(+1.39%) |
Jul 19, 2021 | 33.04 | 33.59 | 33.03 | 33.21 | 1,894,585 | -0.42(-1.25%) |
Jul 16, 2021 | 33.90 | 34.10 | 33.57 | 33.63 | 1,413,702 | -0.13(-0.39%) |
Jul 15, 2021 | 33.93 | 34.02 | 33.55 | 33.76 | 1,661,910 | -0.20(-0.59%) |
Jul 14, 2021 | 33.98 | 34.17 | 33.56 | 33.96 | 2,213,738 | +0.05(+0.15%) |
Jul 13, 2021 | 34.96 | 34.98 | 33.90 | 33.91 | 1,781,391 | -1.08(-3.09%) |
Jul 12, 2021 | 34.80 | 35.03 | 34.35 | 34.99 | 2,709,258 | +0.19(+0.55%) |
Jul 09, 2021 | 34.52 | 35.17 | 34.35 | 34.80 | 2,750,795 | +0.50(+1.46%) |
Jul 08, 2021 | 33.84 | 34.55 | 33.45 | 34.30 | 5,636,532 | +0.08(+0.23%) |
Jul 07, 2021 | 34.12 | 34.24 | 33.62 | 34.22 | 4,770,970 | +0.19(+0.56%) |
Jul 06, 2021 | 34.57 | 34.67 | 33.74 | 34.03 | 4,421,485 | -0.60(-1.73%) |
Jul 02, 2021 | 34.61 | 34.81 | 34.47 | 34.63 | 1,623,077 | +0.06(+0.17%) |
Jul 01, 2021 | 34.22 | 34.76 | 34.14 | 34.57 | 2,198,550 | +0.43(+1.26%) |
Jun 30, 2021 | 34.00 | 34.27 | 33.84 | 34.14 | 3,391,310 | +0.06(+0.18%) |
Jun 29, 2021 | 34.28 | 34.71 | 34.02 | 34.08 | 2,301,089 | -0.28(-0.81%) |
Jun 28, 2021 | 34.95 | 34.95 | 34.20 | 34.36 | 2,220,872 | -0.48(-1.38%) |
Jun 25, 2021 | 34.33 | 34.85 | 34.24 | 34.84 | 6,698,280 | +0.53(+1.54%) |
Jun 24, 2021 | 34.04 | 34.50 | 34.02 | 34.31 | 4,743,066 | +0.35(+1.03%) |
Jun 23, 2021 | 34.05 | 34.08 | 33.46 | 33.96 | 3,567,614 | -0.19(-0.56%) |
Jun 22, 2021 | 33.96 | 34.52 | 33.82 | 34.15 | 3,164,616 | +0.24(+0.71%) |
Jun 21, 2021 | 33.86 | 34.19 | 33.52 | 33.91 | 2,016,623 | +0.19(+0.56%) |
Jun 18, 2021 | 33.50 | 33.92 | 33.26 | 33.72 | 5,156,536 | +0.12(+0.36%) |
Jun 17, 2021 | 34.06 | 34.18 | 33.31 | 33.60 | 4,809,043 | -0.16(-0.47%) |
Jun 16, 2021 | 34.28 | 34.30 | 33.48 | 33.76 | 2,903,043 | -0.40(-1.17%) |
Jun 15, 2021 | 34.85 | 34.85 | 33.74 | 34.16 | 5,560,187 | -0.68(-1.95%) |
Jun 14, 2021 | 34.85 | 35.07 | 34.48 | 34.84 | 1,476,754 | -0.09(-0.26%) |
Jun 11, 2021 | 35.44 | 35.55 | 34.78 | 34.93 | 1,846,618 | -0.47(-1.33%) |
Jun 10, 2021 | 34.59 | 35.45 | 34.59 | 35.40 | 4,041,091 | +0.91(+2.64%) |
Jun 09, 2021 | 34.54 | 34.96 | 34.25 | 34.49 | 2,101,356 | +0.18(+0.52%) |
Jun 08, 2021 | 34.13 | 34.46 | 33.67 | 34.31 | 2,661,612 | +0.16(+0.47%) |
Jun 07, 2021 | 33.60 | 34.21 | 33.42 | 34.15 | 2,836,481 | +0.37(+1.10%) |
Jun 04, 2021 | 33.91 | 34.26 | 33.75 | 33.78 | 3,534,472 | +0.06(+0.18%) |
Jun 03, 2021 | 34.82 | 34.91 | 33.67 | 33.72 | 6,194,263 | -1.37(-3.90%) |
Jun 02, 2021 | 35.65 | 35.81 | 34.77 | 35.09 | 6,154,732 | -0.52(-1.46%) |
Jun 01, 2021 | 36.19 | 36.26 | 35.55 | 35.61 | 4,385,509 | -0.45(-1.25%) |
May 28, 2021 | 36.17 | 36.22 | 35.56 | 36.06 | 2,819,730 | -0.12(-0.33%) |
May 27, 2021 | 35.76 | 36.51 | 35.73 | 36.18 | 4,058,887 | +0.53(+1.49%) |
May 26, 2021 | 36.41 | 36.42 | 35.57 | 35.65 | 4,130,739 | -0.78(-2.14%) |
May 25, 2021 | 37.42 | 37.64 | 36.42 | 36.43 | 3,780,171 | -0.78(-2.10%) |
May 24, 2021 | 37.22 | 37.56 | 37.00 | 37.21 | 2,110,368 | +0.28(+0.76%) |
May 21, 2021 | 37.08 | 37.37 | 36.92 | 36.93 | 3,043,638 | +0.07(+0.19%) |
May 20, 2021 | 36.51 | 37.12 | 36.44 | 36.86 | 1,624,461 | +0.51(+1.40%) |
May 19, 2021 | 36.08 | 36.52 | 35.86 | 36.35 | 2,042,082 | -0.06(-0.16%) |
May 18, 2021 | 36.52 | 36.84 | 36.16 | 36.41 | 3,561,655 | -0.55(-1.49%) |
May 17, 2021 | 37.89 | 38.00 | 36.23 | 36.96 | 3,441,007 | -0.87(-2.30%) |
May 14, 2021 | 37.21 | 37.87 | 36.73 | 37.83 | 2,090,764 | +1.00(+2.72%) |
May 13, 2021 | 36.82 | 37.16 | 36.52 | 36.83 | 2,596,808 | +0.12(+0.33%) |
May 12, 2021 | 37.24 | 37.40 | 36.66 | 36.71 | 3,514,179 | -0.77(-2.05%) |
May 11, 2021 | 37.37 | 37.59 | 37.02 | 37.48 | 2,939,152 | -0.12(-0.32%) |
May 10, 2021 | 37.18 | 38.19 | 37.10 | 37.60 | 3,991,794 | +0.46(+1.24%) |
May 07, 2021 | 36.50 | 37.37 | 36.36 | 37.14 | 3,067,033 | +0.89(+2.46%) |
May 06, 2021 | 36.20 | 36.50 | 35.93 | 36.25 | 2,970,153 | +0.12(+0.33%) |
May 05, 2021 | 36.25 | 36.50 | 36.09 | 36.13 | 2,695,400 | +0.03(+0.08%) |
May 04, 2021 | 36.12 | 36.46 | 35.79 | 36.10 | 2,648,473 | -0.25(-0.69%) |