Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.09 | 35.05 | 34.09 | 34.25 | 342,854 | -0.35(-1.01%) |
Jul 29, 2021 | 33.46 | 34.86 | 33.25 | 34.60 | 519,612 | +1.34(+4.03%) |
Jul 28, 2021 | 32.98 | 33.56 | 32.42 | 33.26 | 322,286 | +0.56(+1.71%) |
Jul 27, 2021 | 34.27 | 34.34 | 32.36 | 32.70 | 750,834 | -1.85(-5.35%) |
Jul 26, 2021 | 34.27 | 35.00 | 34.02 | 34.55 | 550,431 | +0.20(+0.58%) |
Jul 23, 2021 | 33.74 | 34.41 | 32.53 | 34.35 | 704,513 | +0.82(+2.45%) |
Jul 22, 2021 | 31.74 | 33.95 | 31.49 | 33.53 | 2,991,326 | -3.53(-9.53%) |
Jul 21, 2021 | 37.00 | 37.75 | 36.52 | 37.06 | 520,701 | +0.23(+0.62%) |
Jul 20, 2021 | 36.94 | 37.43 | 36.62 | 36.83 | 223,988 | +0.18(+0.49%) |
Jul 19, 2021 | 37.73 | 37.73 | 36.32 | 36.65 | 279,243 | -0.93(-2.47%) |
Jul 16, 2021 | 37.92 | 38.82 | 37.43 | 37.58 | 606,579 | -0.15(-0.40%) |
Jul 15, 2021 | 38.28 | 38.64 | 37.46 | 37.73 | 235,014 | -0.74(-1.92%) |
Jul 14, 2021 | 38.68 | 39.04 | 38.30 | 38.47 | 181,469 | +0.11(+0.29%) |
Jul 13, 2021 | 38.32 | 38.88 | 38.21 | 38.36 | 293,314 | +0.11(+0.29%) |
Jul 12, 2021 | 38.57 | 38.57 | 37.80 | 38.25 | 191,078 | +0.10(+0.26%) |
Jul 09, 2021 | 37.61 | 38.20 | 37.55 | 38.15 | 175,425 | +0.60(+1.60%) |
Jul 08, 2021 | 37.07 | 37.68 | 36.27 | 37.55 | 173,755 | +0.24(+0.64%) |
Jul 07, 2021 | 37.23 | 37.72 | 36.53 | 37.31 | 169,218 | +0.10(+0.27%) |
Jul 06, 2021 | 37.64 | 37.68 | 36.58 | 37.21 | 246,912 | -0.36(-0.96%) |
Jul 02, 2021 | 37.57 | 37.86 | 37.30 | 37.57 | 129,212 | -0.09(-0.24%) |
Jul 01, 2021 | 38.31 | 38.70 | 37.36 | 37.66 | 246,173 | -0.66(-1.72%) |
Jun 30, 2021 | 38.45 | 38.69 | 37.70 | 38.32 | 386,512 | -0.37(-0.96%) |
Jun 29, 2021 | 39.40 | 39.41 | 38.46 | 38.69 | 142,153 | -0.21(-0.54%) |
Jun 28, 2021 | 38.67 | 39.31 | 38.58 | 38.90 | 238,736 | +0.28(+0.73%) |
Jun 25, 2021 | 38.51 | 39.20 | 38.36 | 38.62 | 446,143 | +0.21(+0.55%) |
Jun 24, 2021 | 38.39 | 38.62 | 38.13 | 38.41 | 180,074 | +0.26(+0.68%) |
Jun 23, 2021 | 38.41 | 38.54 | 38.07 | 38.15 | 145,108 | -0.24(-0.63%) |
Jun 22, 2021 | 38.33 | 38.57 | 37.81 | 38.39 | 106,719 | -0.04(-0.10%) |
Jun 21, 2021 | 38.32 | 39.17 | 38.29 | 38.43 | 192,294 | +0.23(+0.60%) |
Jun 18, 2021 | 38.94 | 39.28 | 38.08 | 38.20 | 372,949 | -1.27(-3.22%) |
Jun 17, 2021 | 39.84 | 40.22 | 39.39 | 39.47 | 155,749 | -0.61(-1.52%) |
Jun 16, 2021 | 40.66 | 40.96 | 39.79 | 40.08 | 180,211 | -0.64(-1.57%) |
Jun 15, 2021 | 41.50 | 41.62 | 40.15 | 40.72 | 218,471 | -0.79(-1.90%) |
Jun 14, 2021 | 41.06 | 41.95 | 41.06 | 41.51 | 398,595 | +0.52(+1.27%) |
Jun 11, 2021 | 40.33 | 41.25 | 40.26 | 40.99 | 212,862 | +1.06(+2.65%) |
Jun 10, 2021 | 39.95 | 40.40 | 39.66 | 39.93 | 184,302 | -0.10(-0.25%) |
Jun 09, 2021 | 40.73 | 41.25 | 39.98 | 40.03 | 181,470 | -0.70(-1.72%) |
Jun 08, 2021 | 39.32 | 41.00 | 39.24 | 40.73 | 562,834 | +1.46(+3.72%) |
Jun 07, 2021 | 38.45 | 39.39 | 38.15 | 39.27 | 242,258 | +0.89(+2.32%) |
Jun 04, 2021 | 38.33 | 38.87 | 38.26 | 38.38 | 304,035 | +0.12(+0.31%) |
Jun 03, 2021 | 37.77 | 38.28 | 36.96 | 38.26 | 296,927 | +0.31(+0.82%) |
Jun 02, 2021 | 37.10 | 38.07 | 36.44 | 37.95 | 694,009 | -0.79(-2.04%) |
Jun 01, 2021 | 39.10 | 39.24 | 38.15 | 38.74 | 239,678 | -0.14(-0.36%) |
May 28, 2021 | 39.59 | 39.95 | 38.55 | 38.88 | 321,340 | -0.44(-1.12%) |
May 27, 2021 | 38.96 | 39.98 | 38.94 | 39.32 | 280,076 | +0.51(+1.31%) |
May 26, 2021 | 37.54 | 38.92 | 37.54 | 38.81 | 261,711 | +1.24(+3.30%) |
May 25, 2021 | 37.87 | 38.58 | 37.55 | 37.57 | 214,783 | -0.36(-0.95%) |
May 24, 2021 | 38.44 | 38.69 | 37.83 | 37.93 | 279,671 | -0.34(-0.89%) |
May 21, 2021 | 38.81 | 39.31 | 38.23 | 38.27 | 222,685 | -0.30(-0.78%) |
May 20, 2021 | 37.57 | 38.70 | 37.29 | 38.57 | 239,703 | +0.96(+2.55%) |
May 19, 2021 | 36.76 | 37.73 | 36.50 | 37.61 | 150,986 | +0.25(+0.67%) |
May 18, 2021 | 37.68 | 37.99 | 37.35 | 37.36 | 166,046 | -0.08(-0.21%) |
May 17, 2021 | 37.13 | 37.48 | 36.93 | 37.44 | 154,440 | -0.09(-0.24%) |
May 14, 2021 | 36.74 | 37.62 | 36.53 | 37.53 | 134,030 | +1.02(+2.79%) |
May 13, 2021 | 36.54 | 37.81 | 36.00 | 36.51 | 352,372 | +0.36(+1.00%) |
May 12, 2021 | 36.95 | 37.37 | 35.93 | 36.15 | 322,316 | -1.25(-3.34%) |
May 11, 2021 | 37.19 | 37.63 | 36.56 | 37.40 | 279,514 | -0.40(-1.06%) |
May 10, 2021 | 38.63 | 38.78 | 37.75 | 37.80 | 248,030 | -0.82(-2.12%) |
May 07, 2021 | 37.99 | 38.90 | 37.52 | 38.62 | 262,711 | +0.83(+2.20%) |
May 06, 2021 | 37.43 | 37.80 | 36.85 | 37.79 | 257,857 | +0.25(+0.67%) |
May 05, 2021 | 36.48 | 37.70 | 36.41 | 37.54 | 305,528 | +1.06(+2.91%) |
May 04, 2021 | 36.78 | 37.19 | 36.17 | 36.48 | 352,132 | -0.89(-2.38%) |