Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.61 | 35.03 | 33.32 | 33.83 | 1,345,079 | -1.02(-2.93%) |
Jul 29, 2021 | 36.29 | 36.68 | 34.06 | 34.85 | 998,350 | -0.78(-2.19%) |
Jul 28, 2021 | 35.76 | 36.52 | 34.01 | 35.63 | 1,228,321 | +0.38(+1.07%) |
Jul 27, 2021 | 35.49 | 35.57 | 34.09 | 35.26 | 504,837 | -0.45(-1.25%) |
Jul 26, 2021 | 34.99 | 35.79 | 34.63 | 35.70 | 372,674 | +0.97(+2.79%) |
Jul 23, 2021 | 35.08 | 35.22 | 34.42 | 34.73 | 507,942 | -0.07(-0.20%) |
Jul 22, 2021 | 35.65 | 35.65 | 34.55 | 34.80 | 342,580 | -1.09(-3.04%) |
Jul 21, 2021 | 34.46 | 35.99 | 34.46 | 35.89 | 535,921 | +1.66(+4.84%) |
Jul 20, 2021 | 33.07 | 34.64 | 32.61 | 34.23 | 621,520 | +1.32(+4.02%) |
Jul 19, 2021 | 31.87 | 33.69 | 31.81 | 32.91 | 1,340,704 | -0.21(-0.65%) |
Jul 16, 2021 | 34.90 | 34.90 | 32.47 | 33.13 | 1,581,568 | -1.30(-3.77%) |
Jul 15, 2021 | 34.42 | 34.83 | 33.44 | 34.42 | 648,449 | -0.09(-0.27%) |
Jul 14, 2021 | 35.55 | 36.44 | 34.47 | 34.52 | 469,332 | -0.84(-2.38%) |
Jul 13, 2021 | 36.07 | 36.23 | 35.32 | 35.36 | 319,277 | -1.12(-3.06%) |
Jul 12, 2021 | 35.30 | 36.72 | 35.01 | 36.48 | 478,166 | +0.71(+1.99%) |
Jul 09, 2021 | 35.14 | 36.08 | 34.80 | 35.76 | 604,971 | +1.31(+3.79%) |
Jul 08, 2021 | 33.64 | 35.14 | 33.17 | 34.46 | 588,749 | -0.07(-0.20%) |
Jul 07, 2021 | 35.17 | 35.88 | 34.11 | 34.53 | 667,826 | -0.98(-2.76%) |
Jul 06, 2021 | 36.54 | 36.72 | 35.11 | 35.50 | 493,332 | -1.13(-3.09%) |
Jul 02, 2021 | 36.94 | 37.26 | 36.60 | 36.64 | 393,485 | -0.14(-0.37%) |
Jul 01, 2021 | 36.99 | 37.56 | 36.68 | 36.78 | 562,145 | +0.28(+0.78%) |
Jun 30, 2021 | 36.24 | 36.78 | 36.06 | 36.49 | 1,094,594 | +0.25(+0.69%) |
Jun 29, 2021 | 35.72 | 36.58 | 35.53 | 36.24 | 984,179 | +0.64(+1.78%) |
Jun 28, 2021 | 37.69 | 37.70 | 34.47 | 35.61 | 1,175,116 | -2.08(-5.51%) |
Jun 25, 2021 | 36.53 | 38.21 | 36.06 | 37.69 | 3,444,530 | +1.33(+3.66%) |
Jun 24, 2021 | 36.57 | 36.96 | 35.87 | 36.35 | 640,932 | +0.37(+1.03%) |
Jun 23, 2021 | 35.69 | 36.05 | 35.26 | 35.99 | 1,152,151 | +0.34(+0.96%) |
Jun 22, 2021 | 35.20 | 36.25 | 34.63 | 35.64 | 786,076 | +0.02(+0.05%) |
Jun 21, 2021 | 34.13 | 35.69 | 33.92 | 35.62 | 1,250,280 | +1.74(+5.14%) |
Jun 18, 2021 | 35.09 | 35.62 | 33.63 | 33.88 | 1,623,642 | -2.09(-5.80%) |
Jun 17, 2021 | 38.12 | 38.22 | 35.90 | 35.97 | 1,023,487 | -2.01(-5.29%) |
Jun 16, 2021 | 38.18 | 38.38 | 37.45 | 37.98 | 663,210 | -0.52(-1.36%) |
Jun 15, 2021 | 37.19 | 38.52 | 37.19 | 38.50 | 1,122,909 | +0.55(+1.45%) |
Jun 14, 2021 | 38.53 | 38.70 | 37.48 | 37.95 | 664,099 | -0.43(-1.12%) |
Jun 11, 2021 | 37.86 | 38.42 | 37.86 | 38.38 | 381,470 | +0.52(+1.36%) |
Jun 10, 2021 | 37.93 | 38.13 | 37.67 | 37.87 | 596,954 | -0.09(-0.23%) |
Jun 09, 2021 | 38.52 | 38.84 | 37.69 | 37.95 | 436,593 | -0.55(-1.43%) |
Jun 08, 2021 | 37.52 | 38.67 | 37.35 | 38.50 | 892,590 | +0.94(+2.51%) |
Jun 07, 2021 | 39.07 | 39.24 | 37.48 | 37.56 | 1,191,640 | -1.18(-3.06%) |
Jun 04, 2021 | 38.74 | 39.05 | 38.09 | 38.74 | 578,085 | +0.30(+0.78%) |
Jun 03, 2021 | 38.19 | 38.55 | 37.36 | 38.44 | 791,141 | +0.05(+0.13%) |
Jun 02, 2021 | 40.01 | 40.02 | 38.26 | 38.39 | 1,234,389 | -1.31(-3.31%) |
Jun 01, 2021 | 38.73 | 39.70 | 38.42 | 39.70 | 953,756 | +1.28(+3.33%) |
May 28, 2021 | 38.74 | 38.74 | 37.91 | 38.42 | 496,109 | -0.38(-0.97%) |
May 27, 2021 | 38.25 | 38.84 | 37.78 | 38.80 | 914,191 | +1.40(+3.74%) |
May 26, 2021 | 36.75 | 37.45 | 36.54 | 37.40 | 811,953 | +0.92(+2.52%) |
May 25, 2021 | 36.89 | 37.33 | 35.72 | 36.48 | 1,040,866 | -0.05(-0.14%) |
May 24, 2021 | 35.17 | 36.79 | 34.49 | 36.54 | 968,538 | +1.85(+5.35%) |
May 21, 2021 | 35.05 | 35.25 | 34.34 | 34.68 | 757,092 | +0.02(+0.05%) |
May 20, 2021 | 34.55 | 34.80 | 33.65 | 34.66 | 522,827 | +0.21(+0.60%) |
May 19, 2021 | 34.02 | 34.52 | 33.70 | 34.46 | 657,293 | -0.37(-1.07%) |
May 18, 2021 | 35.91 | 36.69 | 34.81 | 34.83 | 787,515 | -0.82(-2.30%) |
May 17, 2021 | 35.31 | 35.81 | 34.25 | 35.65 | 879,584 | +0.22(+0.63%) |
May 14, 2021 | 33.30 | 35.67 | 33.19 | 35.43 | 1,160,709 | +2.69(+8.21%) |
May 13, 2021 | 31.68 | 33.13 | 31.59 | 32.74 | 740,253 | +1.18(+3.76%) |
May 12, 2021 | 33.95 | 34.13 | 31.37 | 31.55 | 1,002,671 | -2.58(-7.55%) |
May 11, 2021 | 32.50 | 34.29 | 32.47 | 34.13 | 1,211,493 | +0.31(+0.91%) |
May 10, 2021 | 33.31 | 34.34 | 33.19 | 33.82 | 1,131,711 | +0.66(+1.99%) |
May 07, 2021 | 32.05 | 33.25 | 32.05 | 33.16 | 1,004,589 | +0.87(+2.69%) |
May 06, 2021 | 32.49 | 32.65 | 31.46 | 32.29 | 1,305,744 | -0.27(-0.84%) |
May 05, 2021 | 31.56 | 33.25 | 31.51 | 32.57 | 1,321,530 | +0.58(+1.83%) |
May 04, 2021 | 32.22 | 33.07 | 30.56 | 31.98 | 2,472,026 | +0.40(+1.28%) |