Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.64 | 38.94 | 37.07 | 38.19 | 295,750 | -0.50(-1.29%) |
Jul 29, 2021 | 36.37 | 38.84 | 35.88 | 38.69 | 454,445 | +1.52(+4.09%) |
Jul 28, 2021 | 37.05 | 37.52 | 35.41 | 37.17 | 221,827 | +0.65(+1.78%) |
Jul 27, 2021 | 36.98 | 37.65 | 36.02 | 36.52 | 458,105 | -1.00(-2.67%) |
Jul 26, 2021 | 37.93 | 38.41 | 37.10 | 37.52 | 263,302 | -0.01(-0.03%) |
Jul 23, 2021 | 37.18 | 37.60 | 36.07 | 37.53 | 205,639 | +0.79(+2.15%) |
Jul 22, 2021 | 37.12 | 37.59 | 36.07 | 36.74 | 149,557 | -0.16(-0.43%) |
Jul 21, 2021 | 37.17 | 37.55 | 36.02 | 36.90 | 187,835 | +0.08(+0.22%) |
Jul 20, 2021 | 34.43 | 37.42 | 34.25 | 36.82 | 333,247 | +2.31(+6.69%) |
Jul 19, 2021 | 35.72 | 36.38 | 34.38 | 34.51 | 527,969 | -2.34(-6.35%) |
Jul 16, 2021 | 37.50 | 37.76 | 36.05 | 36.85 | 405,420 | -0.15(-0.41%) |
Jul 15, 2021 | 37.26 | 37.89 | 36.66 | 37.00 | 312,096 | -0.89(-2.35%) |
Jul 14, 2021 | 39.36 | 40.16 | 37.87 | 37.89 | 230,761 | -1.27(-3.24%) |
Jul 13, 2021 | 40.09 | 40.09 | 38.17 | 39.16 | 266,421 | -1.18(-2.93%) |
Jul 12, 2021 | 39.40 | 40.43 | 38.85 | 40.34 | 252,716 | +0.63(+1.59%) |
Jul 09, 2021 | 39.64 | 39.86 | 37.69 | 39.71 | 273,294 | +1.06(+2.74%) |
Jul 08, 2021 | 37.33 | 39.41 | 37.00 | 38.65 | 452,740 | +0.27(+0.70%) |
Jul 07, 2021 | 36.26 | 39.50 | 35.84 | 38.38 | 928,312 | +2.01(+5.53%) |
Jul 06, 2021 | 31.88 | 37.16 | 30.48 | 36.37 | 3,027,622 | +4.72(+14.91%) |
Jul 02, 2021 | 32.37 | 32.37 | 31.44 | 31.65 | 181,273 | -0.85(-2.62%) |
Jul 01, 2021 | 32.50 | 32.75 | 31.96 | 32.50 | 161,771 | +0.21(+0.65%) |
Jun 30, 2021 | 31.26 | 32.74 | 31.06 | 32.29 | 520,895 | +0.86(+2.74%) |
Jun 29, 2021 | 31.85 | 32.54 | 31.08 | 31.43 | 248,029 | -0.22(-0.70%) |
Jun 28, 2021 | 31.82 | 32.20 | 30.79 | 31.65 | 287,943 | -0.31(-0.97%) |
Jun 25, 2021 | 32.69 | 33.22 | 31.80 | 31.96 | 588,182 | -0.61(-1.87%) |
Jun 24, 2021 | 32.28 | 32.61 | 31.18 | 32.57 | 307,287 | +0.43(+1.34%) |
Jun 23, 2021 | 32.65 | 32.89 | 31.84 | 32.14 | 159,382 | -0.39(-1.20%) |
Jun 22, 2021 | 33.00 | 33.16 | 32.34 | 32.53 | 105,116 | -0.54(-1.63%) |
Jun 21, 2021 | 32.01 | 33.44 | 31.90 | 33.07 | 228,048 | +1.83(+5.86%) |
Jun 18, 2021 | 31.74 | 32.41 | 31.02 | 31.24 | 267,263 | -1.23(-3.79%) |
Jun 17, 2021 | 34.11 | 34.11 | 31.33 | 32.47 | 233,807 | -1.65(-4.84%) |
Jun 16, 2021 | 33.60 | 34.55 | 32.56 | 34.12 | 211,223 | +0.22(+0.65%) |
Jun 15, 2021 | 34.07 | 34.17 | 33.03 | 33.90 | 372,992 | +0.78(+2.36%) |
Jun 14, 2021 | 34.19 | 34.29 | 32.50 | 33.12 | 227,087 | -1.22(-3.55%) |
Jun 11, 2021 | 34.22 | 35.15 | 33.97 | 34.34 | 104,442 | +0.45(+1.33%) |
Jun 10, 2021 | 35.12 | 35.29 | 33.87 | 33.89 | 145,679 | -0.81(-2.33%) |
Jun 09, 2021 | 35.43 | 35.43 | 34.53 | 34.70 | 121,626 | -0.67(-1.89%) |
Jun 08, 2021 | 35.46 | 35.67 | 34.69 | 35.37 | 172,845 | -0.05(-0.14%) |
Jun 07, 2021 | 35.65 | 35.89 | 34.59 | 35.42 | 204,676 | +0.01(+0.03%) |
Jun 04, 2021 | 34.96 | 35.62 | 34.66 | 35.41 | 190,932 | +0.68(+1.96%) |
Jun 03, 2021 | 34.80 | 34.92 | 34.24 | 34.73 | 152,961 | -0.34(-0.97%) |
Jun 02, 2021 | 36.05 | 36.35 | 35.00 | 35.07 | 140,489 | -0.86(-2.39%) |
Jun 01, 2021 | 34.39 | 36.20 | 34.00 | 35.93 | 298,867 | +1.98(+5.83%) |
May 28, 2021 | 34.92 | 34.92 | 33.50 | 33.95 | 206,004 | -0.85(-2.44%) |
May 27, 2021 | 34.52 | 35.34 | 34.38 | 34.80 | 230,255 | +0.89(+2.62%) |
May 26, 2021 | 33.31 | 34.46 | 33.14 | 33.91 | 136,506 | +0.83(+2.51%) |
May 25, 2021 | 34.45 | 34.98 | 33.00 | 33.08 | 178,390 | -1.25(-3.64%) |
May 24, 2021 | 34.01 | 34.48 | 33.25 | 34.33 | 130,507 | +0.60(+1.78%) |
May 21, 2021 | 34.77 | 35.42 | 33.67 | 33.73 | 351,017 | -0.09(-0.27%) |
May 20, 2021 | 34.80 | 34.80 | 33.07 | 33.82 | 339,317 | -0.64(-1.86%) |
May 19, 2021 | 33.46 | 34.57 | 33.22 | 34.46 | 203,432 | -0.14(-0.40%) |
May 18, 2021 | 35.65 | 35.89 | 34.60 | 34.60 | 136,682 | -0.99(-2.78%) |
May 17, 2021 | 34.75 | 36.00 | 34.75 | 35.59 | 227,176 | +0.42(+1.19%) |
May 14, 2021 | 35.07 | 35.65 | 34.52 | 35.17 | 176,951 | +0.39(+1.12%) |
May 13, 2021 | 34.36 | 35.37 | 33.65 | 34.78 | 275,314 | +0.83(+2.44%) |
May 12, 2021 | 34.65 | 35.36 | 33.64 | 33.95 | 368,137 | -1.10(-3.14%) |
May 11, 2021 | 34.62 | 35.58 | 34.13 | 35.05 | 466,851 | -0.62(-1.74%) |
May 10, 2021 | 36.14 | 37.43 | 35.67 | 35.67 | 342,421 | -0.29(-0.81%) |
May 07, 2021 | 35.85 | 36.27 | 33.98 | 35.96 | 900,283 | -0.19(-0.53%) |
May 06, 2021 | 37.08 | 37.50 | 35.26 | 36.15 | 347,821 | -0.90(-2.43%) |
May 05, 2021 | 38.36 | 38.83 | 36.68 | 37.05 | 359,862 | -0.96(-2.53%) |
May 04, 2021 | 37.71 | 38.89 | 36.61 | 38.01 | 197,084 | -0.08(-0.21%) |