Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.68 | 33.17 | 31.93 | 32.44 | 158,998 | -0.22(-0.67%) |
Jul 29, 2021 | 33.31 | 34.17 | 32.55 | 32.66 | 333,944 | -0.42(-1.27%) |
Jul 28, 2021 | 32.73 | 33.24 | 31.54 | 33.08 | 244,200 | +1.02(+3.18%) |
Jul 27, 2021 | 32.78 | 32.82 | 31.28 | 32.06 | 312,642 | -0.85(-2.58%) |
Jul 26, 2021 | 34.17 | 34.21 | 32.82 | 32.91 | 245,120 | -1.33(-3.88%) |
Jul 23, 2021 | 34.27 | 34.79 | 33.40 | 34.24 | 187,242 | -0.01(-0.03%) |
Jul 22, 2021 | 34.57 | 35.10 | 33.70 | 34.25 | 326,430 | -0.26(-0.75%) |
Jul 21, 2021 | 35.54 | 35.54 | 33.82 | 34.51 | 279,645 | +0.20(+0.58%) |
Jul 20, 2021 | 33.35 | 34.67 | 32.89 | 34.31 | 548,214 | +1.31(+3.97%) |
Jul 19, 2021 | 32.05 | 33.55 | 31.69 | 33.00 | 478,081 | -0.33(-0.99%) |
Jul 16, 2021 | 32.44 | 34.84 | 32.44 | 33.33 | 415,652 | +1.47(+4.61%) |
Jul 15, 2021 | 33.13 | 33.77 | 31.24 | 31.86 | 530,564 | -1.50(-4.50%) |
Jul 14, 2021 | 34.06 | 34.21 | 33.03 | 33.36 | 483,122 | -0.43(-1.27%) |
Jul 13, 2021 | 34.45 | 34.56 | 33.38 | 33.79 | 307,335 | -0.73(-2.11%) |
Jul 12, 2021 | 34.98 | 35.39 | 34.12 | 34.52 | 293,687 | -0.46(-1.32%) |
Jul 09, 2021 | 34.89 | 35.16 | 34.10 | 34.98 | 207,843 | +0.39(+1.13%) |
Jul 08, 2021 | 34.14 | 35.21 | 33.95 | 34.59 | 304,238 | -0.21(-0.60%) |
Jul 07, 2021 | 36.09 | 36.65 | 32.75 | 34.80 | 806,247 | -1.95(-5.31%) |
Jul 06, 2021 | 37.43 | 37.90 | 36.70 | 36.75 | 236,507 | -0.92(-2.44%) |
Jul 02, 2021 | 38.16 | 38.60 | 36.73 | 37.67 | 367,418 | -0.32(-0.84%) |
Jul 01, 2021 | 36.80 | 38.01 | 36.64 | 37.99 | 366,689 | +1.40(+3.83%) |
Jun 30, 2021 | 37.18 | 37.62 | 36.25 | 36.59 | 303,736 | -0.71(-1.90%) |
Jun 29, 2021 | 36.55 | 37.49 | 35.87 | 37.30 | 427,691 | +1.35(+3.76%) |
Jun 28, 2021 | 35.81 | 36.27 | 35.41 | 35.95 | 436,444 | +0.04(+0.11%) |
Jun 25, 2021 | 35.26 | 36.35 | 34.90 | 35.91 | 2,418,164 | +0.91(+2.60%) |
Jun 24, 2021 | 34.15 | 35.19 | 34.00 | 35.00 | 487,938 | +0.86(+2.52%) |
Jun 23, 2021 | 34.61 | 35.00 | 33.20 | 34.14 | 515,677 | -0.42(-1.22%) |
Jun 22, 2021 | 35.11 | 35.28 | 33.95 | 34.56 | 416,989 | -0.77(-2.18%) |
Jun 21, 2021 | 35.00 | 35.52 | 34.57 | 35.33 | 623,301 | -0.01(-0.03%) |
Jun 18, 2021 | 34.18 | 35.61 | 33.71 | 35.34 | 1,671,052 | +0.34(+0.97%) |
Jun 17, 2021 | 33.71 | 35.34 | 33.42 | 35.00 | 312,179 | +1.16(+3.43%) |
Jun 16, 2021 | 34.30 | 34.49 | 32.85 | 33.84 | 363,450 | -0.42(-1.23%) |
Jun 15, 2021 | 34.36 | 34.60 | 33.78 | 34.26 | 594,083 | +0.08(+0.23%) |
Jun 14, 2021 | 34.50 | 35.00 | 33.90 | 34.18 | 303,670 | -0.04(-0.12%) |
Jun 11, 2021 | 34.27 | 34.27 | 33.17 | 34.22 | 399,426 | -0.03(-0.09%) |
Jun 10, 2021 | 34.67 | 35.20 | 34.05 | 34.25 | 292,553 | -0.45(-1.30%) |
Jun 09, 2021 | 34.93 | 35.23 | 34.19 | 34.70 | 446,428 | -0.17(-0.49%) |
Jun 08, 2021 | 35.10 | 35.20 | 33.79 | 34.87 | 434,066 | -0.10(-0.29%) |
Jun 07, 2021 | 32.30 | 35.29 | 32.19 | 34.97 | 1,227,679 | +2.82(+8.77%) |
Jun 04, 2021 | 31.82 | 33.14 | 31.71 | 32.15 | 305,048 | +0.09(+0.28%) |
Jun 03, 2021 | 32.80 | 33.46 | 31.99 | 32.06 | 604,060 | -0.93(-2.82%) |
Jun 02, 2021 | 32.84 | 33.38 | 32.45 | 32.99 | 479,482 | +0.33(+1.01%) |
Jun 01, 2021 | 32.39 | 33.06 | 31.56 | 32.66 | 500,443 | +0.54(+1.68%) |
May 28, 2021 | 32.59 | 33.16 | 31.89 | 32.12 | 252,503 | -0.40(-1.23%) |
May 27, 2021 | 32.36 | 32.66 | 31.11 | 32.52 | 590,861 | +0.44(+1.37%) |
May 26, 2021 | 30.80 | 32.22 | 30.73 | 32.08 | 317,079 | +1.43(+4.67%) |
May 25, 2021 | 31.25 | 32.40 | 30.46 | 30.65 | 438,984 | -0.60(-1.92%) |
May 24, 2021 | 30.25 | 31.41 | 29.96 | 31.25 | 533,605 | +1.16(+3.86%) |
May 21, 2021 | 31.28 | 31.28 | 30.09 | 30.09 | 285,953 | -0.73(-2.37%) |
May 20, 2021 | 30.08 | 31.37 | 29.94 | 30.82 | 400,806 | +0.73(+2.43%) |
May 19, 2021 | 29.47 | 30.58 | 29.36 | 30.09 | 369,529 | +0.14(+0.47%) |
May 18, 2021 | 28.84 | 30.66 | 28.84 | 29.95 | 613,171 | -0.40(-1.32%) |
May 17, 2021 | 29.18 | 30.44 | 28.24 | 30.35 | 251,188 | +1.16(+3.97%) |
May 14, 2021 | 27.74 | 29.21 | 26.96 | 29.19 | 607,545 | +1.69(+6.15%) |
May 13, 2021 | 27.72 | 28.35 | 26.44 | 27.50 | 373,288 | -0.11(-0.40%) |
May 12, 2021 | 27.93 | 29.20 | 27.56 | 27.61 | 328,031 | -0.79(-2.78%) |
May 11, 2021 | 26.98 | 29.47 | 26.84 | 28.40 | 483,269 | +0.69(+2.49%) |
May 10, 2021 | 29.30 | 29.48 | 27.37 | 27.71 | 868,265 | -1.79(-6.07%) |
May 07, 2021 | 29.39 | 30.24 | 29.12 | 29.50 | 777,413 | +0.32(+1.10%) |
May 06, 2021 | 30.37 | 30.53 | 27.70 | 29.18 | 1,763,297 | -1.22(-4.01%) |
May 05, 2021 | 30.90 | 31.51 | 29.86 | 30.40 | 458,677 | -0.35(-1.14%) |
May 04, 2021 | 31.40 | 31.40 | 29.82 | 30.75 | 930,096 | -0.97(-3.06%) |