Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.60 | 35.02 | 33.31 | 33.82 | 1,345,419 | -1.02(-2.93%) |
Jul 29, 2021 | 36.28 | 36.67 | 34.05 | 34.84 | 998,603 | -0.78(-2.19%) |
Jul 28, 2021 | 35.75 | 36.51 | 34.00 | 35.62 | 1,228,632 | +0.38(+1.07%) |
Jul 27, 2021 | 35.48 | 35.56 | 34.08 | 35.25 | 504,965 | -0.45(-1.25%) |
Jul 26, 2021 | 34.98 | 35.78 | 34.62 | 35.69 | 372,769 | +0.97(+2.79%) |
Jul 23, 2021 | 35.08 | 35.21 | 34.41 | 34.72 | 508,071 | -0.07(-0.20%) |
Jul 22, 2021 | 35.64 | 35.64 | 34.54 | 34.79 | 342,667 | -1.09(-3.04%) |
Jul 21, 2021 | 34.45 | 35.98 | 34.45 | 35.88 | 536,057 | +1.66(+4.84%) |
Jul 20, 2021 | 33.06 | 34.63 | 32.60 | 34.23 | 621,677 | +1.32(+4.02%) |
Jul 19, 2021 | 31.86 | 33.68 | 31.80 | 32.90 | 1,341,043 | -0.21(-0.65%) |
Jul 16, 2021 | 34.89 | 34.89 | 32.46 | 33.12 | 1,581,968 | -1.30(-3.77%) |
Jul 15, 2021 | 34.41 | 34.82 | 33.43 | 34.41 | 648,614 | -0.09(-0.27%) |
Jul 14, 2021 | 35.54 | 36.43 | 34.47 | 34.51 | 469,451 | -0.84(-2.38%) |
Jul 13, 2021 | 36.06 | 36.22 | 35.31 | 35.35 | 319,358 | -1.12(-3.06%) |
Jul 12, 2021 | 35.29 | 36.71 | 35.00 | 36.47 | 478,287 | +0.71(+1.99%) |
Jul 09, 2021 | 35.14 | 36.07 | 34.80 | 35.75 | 605,124 | +1.30(+3.79%) |
Jul 08, 2021 | 33.63 | 35.14 | 33.16 | 34.45 | 588,898 | -0.07(-0.20%) |
Jul 07, 2021 | 35.16 | 35.87 | 34.10 | 34.52 | 667,994 | -0.98(-2.76%) |
Jul 06, 2021 | 36.53 | 36.71 | 35.10 | 35.50 | 493,457 | -1.13(-3.09%) |
Jul 02, 2021 | 36.93 | 37.25 | 36.59 | 36.63 | 393,585 | -0.14(-0.37%) |
Jul 01, 2021 | 36.98 | 37.55 | 36.67 | 36.77 | 562,288 | +0.28(+0.78%) |
Jun 30, 2021 | 36.23 | 36.77 | 36.05 | 36.48 | 1,094,871 | +0.25(+0.69%) |
Jun 29, 2021 | 35.71 | 36.57 | 35.52 | 36.23 | 984,428 | +0.64(+1.78%) |
Jun 28, 2021 | 37.68 | 37.69 | 34.46 | 35.60 | 1,175,413 | -2.08(-5.51%) |
Jun 25, 2021 | 36.52 | 38.20 | 36.05 | 37.68 | 3,445,401 | +1.33(+3.66%) |
Jun 24, 2021 | 36.56 | 36.95 | 35.86 | 36.35 | 641,094 | +0.37(+1.03%) |
Jun 23, 2021 | 35.68 | 36.04 | 35.26 | 35.98 | 1,152,442 | +0.34(+0.96%) |
Jun 22, 2021 | 35.20 | 36.24 | 34.62 | 35.63 | 786,274 | +0.02(+0.05%) |
Jun 21, 2021 | 34.12 | 35.68 | 33.92 | 35.62 | 1,250,597 | +1.74(+5.14%) |
Jun 18, 2021 | 35.08 | 35.61 | 33.62 | 33.87 | 1,624,053 | -2.09(-5.80%) |
Jun 17, 2021 | 38.11 | 38.21 | 35.89 | 35.96 | 1,023,746 | -2.01(-5.29%) |
Jun 16, 2021 | 38.17 | 38.37 | 37.44 | 37.97 | 663,378 | -0.52(-1.36%) |
Jun 15, 2021 | 37.18 | 38.51 | 37.18 | 38.49 | 1,123,193 | +0.55(+1.45%) |
Jun 14, 2021 | 38.52 | 38.69 | 37.47 | 37.94 | 664,267 | -0.43(-1.12%) |
Jun 11, 2021 | 37.85 | 38.41 | 37.85 | 38.37 | 381,566 | +0.52(+1.36%) |
Jun 10, 2021 | 37.92 | 38.12 | 37.66 | 37.86 | 597,105 | -0.09(-0.23%) |
Jun 09, 2021 | 38.51 | 38.84 | 37.68 | 37.94 | 436,704 | -0.55(-1.43%) |
Jun 08, 2021 | 37.51 | 38.66 | 37.34 | 38.49 | 892,815 | +0.94(+2.51%) |
Jun 07, 2021 | 39.06 | 39.23 | 37.47 | 37.55 | 1,191,941 | -1.18(-3.06%) |
Jun 04, 2021 | 38.73 | 39.04 | 38.08 | 38.73 | 578,231 | +0.30(+0.78%) |
Jun 03, 2021 | 38.18 | 38.54 | 37.35 | 38.43 | 791,341 | +0.05(+0.13%) |
Jun 02, 2021 | 40.00 | 40.01 | 38.25 | 38.38 | 1,234,701 | -1.31(-3.31%) |
Jun 01, 2021 | 38.72 | 39.69 | 38.41 | 39.69 | 953,997 | +1.28(+3.33%) |
May 28, 2021 | 38.73 | 38.73 | 37.90 | 38.41 | 496,235 | -0.38(-0.97%) |
May 27, 2021 | 38.24 | 38.84 | 37.77 | 38.79 | 914,422 | +1.40(+3.74%) |
May 26, 2021 | 36.74 | 37.44 | 36.53 | 37.39 | 812,158 | +0.92(+2.52%) |
May 25, 2021 | 36.88 | 37.32 | 35.71 | 36.47 | 1,041,129 | -0.05(-0.14%) |
May 24, 2021 | 35.16 | 36.78 | 34.48 | 36.53 | 968,783 | +1.85(+5.35%) |
May 21, 2021 | 35.04 | 35.24 | 34.33 | 34.67 | 757,284 | +0.02(+0.05%) |
May 20, 2021 | 34.54 | 34.79 | 33.64 | 34.65 | 522,960 | +0.21(+0.60%) |
May 19, 2021 | 34.01 | 34.51 | 33.69 | 34.45 | 657,459 | -0.37(-1.07%) |
May 18, 2021 | 35.90 | 36.68 | 34.80 | 34.82 | 787,714 | -0.82(-2.30%) |
May 17, 2021 | 35.30 | 35.80 | 34.24 | 35.64 | 879,807 | +0.22(+0.63%) |
May 14, 2021 | 33.29 | 35.66 | 33.19 | 35.42 | 1,161,003 | +2.69(+8.21%) |
May 13, 2021 | 31.68 | 33.13 | 31.58 | 32.73 | 740,440 | +1.18(+3.76%) |
May 12, 2021 | 33.94 | 34.12 | 31.37 | 31.55 | 1,002,924 | -2.58(-7.55%) |
May 11, 2021 | 32.49 | 34.28 | 32.46 | 34.12 | 1,211,800 | +0.31(+0.91%) |
May 10, 2021 | 33.30 | 34.33 | 33.18 | 33.81 | 1,131,997 | +0.66(+1.99%) |
May 07, 2021 | 32.04 | 33.24 | 32.04 | 33.15 | 1,004,843 | +0.87(+2.69%) |
May 06, 2021 | 32.48 | 32.64 | 31.45 | 32.29 | 1,306,074 | -0.27(-0.84%) |
May 05, 2021 | 31.56 | 33.24 | 31.50 | 32.56 | 1,321,865 | +0.58(+1.83%) |
May 04, 2021 | 32.22 | 33.07 | 30.55 | 31.98 | 2,472,652 | +0.40(+1.28%) |