Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.14 | 34.87 | 34.04 | 34.14 | 337,795 | -0.27(-0.79%) |
Jul 29, 2021 | 34.06 | 34.79 | 33.90 | 34.41 | 315,372 | +0.59(+1.73%) |
Jul 28, 2021 | 33.61 | 34.13 | 33.08 | 33.82 | 297,687 | +0.45(+1.35%) |
Jul 27, 2021 | 32.69 | 33.89 | 32.64 | 33.37 | 234,123 | -0.07(-0.22%) |
Jul 26, 2021 | 33.70 | 34.05 | 33.12 | 33.44 | 240,395 | +0.00(+0.00%) |
Jul 23, 2021 | 33.44 | 34.22 | 32.98 | 33.44 | 158,185 | +0.47(+1.42%) |
Jul 22, 2021 | 33.57 | 33.59 | 32.66 | 32.98 | 237,184 | -0.82(-2.43%) |
Jul 21, 2021 | 33.64 | 34.11 | 33.54 | 33.80 | 203,249 | +0.62(+1.88%) |
Jul 20, 2021 | 32.25 | 34.00 | 32.25 | 33.17 | 481,590 | +0.89(+2.76%) |
Jul 19, 2021 | 32.75 | 32.76 | 32.01 | 32.28 | 381,831 | -1.21(-3.61%) |
Jul 16, 2021 | 34.69 | 34.85 | 33.44 | 33.49 | 230,393 | -1.01(-2.93%) |
Jul 15, 2021 | 33.67 | 34.55 | 33.67 | 34.50 | 308,051 | +0.46(+1.35%) |
Jul 14, 2021 | 34.03 | 34.53 | 33.57 | 34.04 | 287,299 | +0.12(+0.35%) |
Jul 13, 2021 | 34.45 | 34.52 | 33.74 | 33.92 | 208,407 | -0.69(-2.01%) |
Jul 12, 2021 | 34.01 | 34.69 | 33.81 | 34.62 | 240,628 | +0.23(+0.68%) |
Jul 09, 2021 | 33.94 | 34.43 | 33.67 | 34.38 | 301,126 | +1.31(+3.95%) |
Jul 08, 2021 | 33.44 | 33.62 | 32.71 | 33.08 | 317,426 | -0.87(-2.55%) |
Jul 07, 2021 | 33.93 | 34.41 | 33.64 | 33.94 | 280,610 | -0.23(-0.69%) |
Jul 06, 2021 | 34.89 | 35.10 | 33.88 | 34.17 | 367,451 | -0.88(-2.52%) |
Jul 02, 2021 | 35.49 | 35.64 | 34.98 | 35.06 | 199,184 | -0.59(-1.67%) |
Jul 01, 2021 | 35.68 | 35.94 | 35.50 | 35.65 | 293,064 | +0.17(+0.48%) |
Jun 30, 2021 | 35.26 | 35.78 | 35.22 | 35.48 | 443,391 | -0.05(-0.15%) |
Jun 29, 2021 | 36.06 | 36.39 | 35.36 | 35.54 | 306,019 | -0.41(-1.13%) |
Jun 28, 2021 | 36.68 | 36.69 | 35.87 | 35.94 | 437,966 | -0.85(-2.30%) |
Jun 25, 2021 | 37.08 | 37.24 | 36.61 | 36.79 | 1,097,698 | +0.03(+0.07%) |
Jun 24, 2021 | 36.26 | 36.79 | 36.06 | 36.76 | 345,355 | +0.65(+1.80%) |
Jun 23, 2021 | 36.14 | 36.42 | 36.03 | 36.11 | 366,539 | +0.03(+0.07%) |
Jun 22, 2021 | 35.91 | 36.23 | 35.28 | 36.09 | 430,692 | +0.05(+0.15%) |
Jun 21, 2021 | 34.91 | 36.25 | 34.91 | 36.03 | 461,456 | +1.50(+4.33%) |
Jun 18, 2021 | 35.35 | 36.06 | 34.50 | 34.54 | 920,649 | -1.50(-4.15%) |
Jun 17, 2021 | 37.77 | 37.95 | 35.96 | 36.03 | 371,113 | -1.61(-4.29%) |
Jun 16, 2021 | 37.01 | 37.83 | 36.59 | 37.65 | 330,647 | +0.39(+1.04%) |
Jun 15, 2021 | 36.70 | 37.58 | 36.65 | 37.26 | 310,761 | +0.58(+1.57%) |
Jun 14, 2021 | 37.27 | 38.69 | 36.43 | 36.68 | 419,446 | -0.52(-1.41%) |
Jun 11, 2021 | 37.38 | 37.90 | 37.04 | 37.20 | 235,248 | +0.03(+0.07%) |
Jun 10, 2021 | 38.46 | 38.47 | 37.08 | 37.18 | 317,516 | -0.56(-1.48%) |
Jun 09, 2021 | 38.16 | 38.20 | 37.72 | 37.74 | 379,191 | -0.80(-2.08%) |
Jun 08, 2021 | 38.01 | 38.72 | 37.71 | 38.54 | 392,473 | +0.08(+0.21%) |
Jun 07, 2021 | 38.31 | 38.87 | 38.20 | 38.46 | 481,528 | +0.26(+0.68%) |
Jun 04, 2021 | 37.87 | 38.27 | 37.78 | 38.20 | 422,871 | +0.38(+1.00%) |
Jun 03, 2021 | 37.70 | 38.10 | 37.66 | 37.82 | 497,138 | +0.02(+0.05%) |
Jun 02, 2021 | 38.12 | 38.20 | 37.64 | 37.80 | 360,441 | -0.28(-0.73%) |
Jun 01, 2021 | 37.88 | 38.42 | 37.59 | 38.08 | 453,851 | +0.50(+1.34%) |
May 28, 2021 | 37.35 | 37.66 | 36.74 | 37.57 | 342,461 | +0.17(+0.46%) |
May 27, 2021 | 37.28 | 37.71 | 37.26 | 37.40 | 425,539 | +0.75(+2.04%) |
May 26, 2021 | 36.03 | 36.73 | 35.85 | 36.65 | 216,950 | +0.59(+1.64%) |
May 25, 2021 | 37.06 | 37.42 | 36.05 | 36.06 | 504,433 | -0.86(-2.33%) |
May 24, 2021 | 37.45 | 37.45 | 36.77 | 36.92 | 347,863 | -0.51(-1.36%) |
May 21, 2021 | 37.44 | 37.75 | 36.41 | 37.43 | 197,165 | +0.47(+1.26%) |
May 20, 2021 | 37.26 | 37.35 | 36.38 | 36.97 | 205,803 | -0.31(-0.84%) |
May 19, 2021 | 37.13 | 37.36 | 36.42 | 37.28 | 231,446 | -0.28(-0.74%) |
May 18, 2021 | 38.08 | 38.41 | 37.53 | 37.56 | 220,508 | -0.68(-1.78%) |
May 17, 2021 | 38.28 | 38.58 | 37.71 | 38.24 | 176,551 | -0.27(-0.70%) |
May 14, 2021 | 38.24 | 38.54 | 37.79 | 38.51 | 269,062 | +0.60(+1.58%) |
May 13, 2021 | 36.42 | 38.15 | 36.42 | 37.91 | 777,425 | +1.41(+3.87%) |
May 12, 2021 | 37.50 | 37.80 | 36.41 | 36.49 | 397,928 | -0.63(-1.69%) |
May 11, 2021 | 36.61 | 37.60 | 36.61 | 37.12 | 385,965 | +0.01(+0.02%) |
May 10, 2021 | 37.78 | 38.33 | 37.07 | 37.11 | 453,665 | -0.63(-1.66%) |
May 07, 2021 | 36.98 | 37.86 | 36.81 | 37.74 | 324,137 | +0.04(+0.09%) |
May 06, 2021 | 37.44 | 37.75 | 36.90 | 37.70 | 286,806 | +0.47(+1.27%) |
May 05, 2021 | 37.16 | 37.70 | 36.96 | 37.23 | 404,827 | -0.20(-0.53%) |
May 04, 2021 | 36.87 | 37.63 | 36.78 | 37.42 | 582,825 | +0.20(+0.53%) |