Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.22 | 36.37 | 35.80 | 36.02 | 839,719 | -0.41(-1.13%) |
Jul 29, 2021 | 36.53 | 36.78 | 36.29 | 36.43 | 872,308 | -0.06(-0.16%) |
Jul 28, 2021 | 36.37 | 36.73 | 36.08 | 36.49 | 841,316 | +0.30(+0.83%) |
Jul 27, 2021 | 36.73 | 36.78 | 35.86 | 36.19 | 1,337,423 | -0.63(-1.71%) |
Jul 26, 2021 | 36.40 | 36.86 | 36.25 | 36.82 | 898,581 | +0.43(+1.18%) |
Jul 23, 2021 | 36.44 | 36.65 | 36.07 | 36.39 | 1,302,453 | +0.11(+0.30%) |
Jul 22, 2021 | 36.49 | 36.58 | 36.14 | 36.28 | 1,490,836 | -0.14(-0.38%) |
Jul 21, 2021 | 35.27 | 36.48 | 35.00 | 36.42 | 2,230,511 | +1.19(+3.38%) |
Jul 20, 2021 | 33.78 | 35.64 | 33.57 | 35.23 | 2,243,164 | +1.56(+4.63%) |
Jul 19, 2021 | 33.15 | 34.06 | 33.14 | 33.67 | 1,283,921 | -0.27(-0.80%) |
Jul 16, 2021 | 34.90 | 34.99 | 33.83 | 33.94 | 1,711,895 | -0.65(-1.88%) |
Jul 15, 2021 | 35.13 | 35.45 | 34.29 | 34.59 | 1,783,891 | -0.53(-1.51%) |
Jul 14, 2021 | 36.62 | 36.83 | 35.00 | 35.12 | 1,987,043 | -1.38(-3.78%) |
Jul 13, 2021 | 36.82 | 37.01 | 36.31 | 36.50 | 1,355,638 | -0.55(-1.48%) |
Jul 12, 2021 | 38.20 | 38.34 | 36.99 | 37.05 | 1,147,386 | -1.06(-2.78%) |
Jul 09, 2021 | 37.60 | 38.16 | 37.34 | 38.11 | 1,323,987 | +0.57(+1.52%) |
Jul 08, 2021 | 36.51 | 37.77 | 36.42 | 37.54 | 1,720,496 | +0.13(+0.35%) |
Jul 07, 2021 | 38.51 | 38.89 | 37.50 | 37.41 | 1,877,220 | -1.07(-2.78%) |
Jul 06, 2021 | 38.67 | 39.22 | 38.24 | 38.48 | 1,920,008 | +0.06(+0.16%) |
Jul 02, 2021 | 38.59 | 38.89 | 38.39 | 38.42 | 1,088,052 | +0.14(+0.37%) |
Jul 01, 2021 | 38.22 | 38.76 | 38.05 | 38.28 | 1,492,186 | +0.06(+0.16%) |
Jun 30, 2021 | 39.27 | 39.27 | 38.21 | 38.22 | 2,552,025 | -1.19(-3.02%) |
Jun 29, 2021 | 39.11 | 39.50 | 38.78 | 39.41 | 1,576,295 | +0.14(+0.36%) |
Jun 28, 2021 | 40.00 | 40.00 | 38.73 | 39.27 | 2,137,176 | -0.68(-1.70%) |
Jun 25, 2021 | 39.22 | 39.96 | 39.12 | 39.95 | 2,864,751 | +0.35(+0.88%) |
Jun 24, 2021 | 39.11 | 39.62 | 38.63 | 39.60 | 2,487,050 | +0.46(+1.18%) |
Jun 23, 2021 | 39.71 | 40.71 | 38.87 | 39.14 | 6,293,306 | +0.21(+0.54%) |
Jun 22, 2021 | 36.39 | 39.45 | 36.07 | 38.93 | 8,355,759 | +2.59(+7.13%) |
Jun 21, 2021 | 36.60 | 37.00 | 36.17 | 36.34 | 2,850,503 | -0.56(-1.52%) |
Jun 18, 2021 | 37.11 | 37.64 | 36.60 | 36.90 | 11,588,111 | -0.31(-0.83%) |
Jun 17, 2021 | 37.54 | 38.08 | 36.82 | 37.21 | 3,118,036 | -0.43(-1.14%) |
Jun 16, 2021 | 37.56 | 38.11 | 36.94 | 37.64 | 3,165,939 | +0.04(+0.11%) |
Jun 15, 2021 | 37.16 | 37.98 | 36.98 | 37.60 | 3,157,571 | +0.09(+0.24%) |
Jun 14, 2021 | 35.11 | 37.62 | 35.10 | 37.51 | 7,781,339 | +2.57(+7.36%) |
Jun 11, 2021 | 34.48 | 34.98 | 34.35 | 34.94 | 1,444,735 | +0.46(+1.33%) |
Jun 10, 2021 | 34.54 | 35.02 | 34.17 | 34.48 | 2,023,243 | -0.12(-0.35%) |
Jun 09, 2021 | 34.91 | 35.16 | 34.48 | 34.60 | 2,799,118 | -0.11(-0.32%) |
Jun 08, 2021 | 34.47 | 35.00 | 34.20 | 34.71 | 2,360,441 | +0.49(+1.43%) |
Jun 07, 2021 | 33.39 | 34.27 | 33.39 | 34.22 | 1,954,557 | +0.74(+2.21%) |
Jun 04, 2021 | 33.33 | 33.68 | 33.28 | 33.48 | 1,477,921 | +0.24(+0.72%) |
Jun 03, 2021 | 32.59 | 33.58 | 32.33 | 33.24 | 2,050,198 | +0.03(+0.09%) |
Jun 02, 2021 | 32.71 | 33.69 | 32.56 | 33.21 | 2,737,531 | +0.66(+2.03%) |
Jun 01, 2021 | 31.36 | 32.81 | 31.24 | 32.55 | 2,786,097 | +1.04(+3.30%) |
May 28, 2021 | 31.48 | 31.98 | 31.03 | 31.51 | 2,088,227 | -0.39(-1.22%) |
May 27, 2021 | 31.60 | 33.16 | 31.40 | 31.90 | 5,138,571 | +0.28(+0.89%) |
May 26, 2021 | 31.39 | 31.77 | 31.19 | 31.62 | 2,676,037 | +0.65(+2.10%) |
May 25, 2021 | 31.27 | 31.37 | 30.60 | 30.97 | 1,803,934 | -0.01(-0.03%) |
May 24, 2021 | 30.53 | 31.07 | 30.25 | 30.98 | 1,960,288 | +0.87(+2.89%) |
May 21, 2021 | 30.38 | 30.38 | 30.06 | 30.11 | 1,874,923 | -0.18(-0.59%) |
May 20, 2021 | 29.80 | 30.47 | 29.64 | 30.29 | 1,769,297 | +0.72(+2.43%) |
May 19, 2021 | 28.82 | 30.01 | 28.57 | 29.57 | 2,111,372 | -0.07(-0.24%) |
May 18, 2021 | 29.86 | 30.45 | 29.63 | 29.64 | 2,275,614 | -0.01(-0.03%) |
May 17, 2021 | 29.87 | 30.08 | 29.24 | 29.65 | 1,384,786 | -0.34(-1.13%) |
May 14, 2021 | 29.02 | 30.43 | 28.87 | 29.99 | 3,296,649 | +1.28(+4.46%) |
May 13, 2021 | 27.20 | 28.80 | 27.16 | 28.71 | 4,132,843 | +1.95(+7.29%) |
May 12, 2021 | 27.35 | 27.91 | 26.69 | 26.76 | 2,521,973 | -1.50(-5.31%) |
May 11, 2021 | 27.10 | 28.50 | 27.10 | 28.26 | 2,282,176 | -0.13(-0.46%) |
May 10, 2021 | 28.26 | 29.24 | 27.90 | 28.39 | 2,648,543 | -0.23(-0.80%) |
May 07, 2021 | 28.50 | 28.93 | 28.34 | 28.62 | 2,275,534 | +0.47(+1.67%) |
May 06, 2021 | 26.72 | 28.23 | 26.30 | 28.15 | 3,653,471 | +1.44(+5.39%) |
May 05, 2021 | 27.45 | 27.68 | 26.54 | 26.71 | 1,753,276 | -0.45(-1.66%) |
May 04, 2021 | 27.66 | 27.66 | 26.60 | 27.16 | 2,713,364 | +0.62(+2.34%) |