Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.48 | 39.08 | 35.64 | 38.10 | 2,120,969 | +1.38(+3.76%) |
Jul 29, 2021 | 36.48 | 38.25 | 36.10 | 36.72 | 2,772,083 | +1.17(+3.29%) |
Jul 28, 2021 | 34.10 | 36.35 | 33.30 | 35.55 | 2,447,166 | +1.59(+4.68%) |
Jul 27, 2021 | 33.86 | 34.08 | 31.99 | 33.96 | 1,308,813 | +0.17(+0.50%) |
Jul 26, 2021 | 34.62 | 35.31 | 32.49 | 33.79 | 1,784,313 | -1.03(-2.96%) |
Jul 23, 2021 | 35.41 | 35.53 | 33.65 | 34.82 | 1,018,565 | -0.73(-2.05%) |
Jul 22, 2021 | 36.59 | 36.96 | 34.91 | 35.55 | 1,406,084 | -0.85(-2.34%) |
Jul 21, 2021 | 35.34 | 36.54 | 35.34 | 36.40 | 1,559,870 | +1.38(+3.94%) |
Jul 20, 2021 | 34.38 | 35.67 | 32.90 | 35.02 | 1,985,637 | +1.37(+4.07%) |
Jul 19, 2021 | 32.50 | 34.06 | 31.26 | 33.65 | 2,094,292 | +0.41(+1.23%) |
Jul 16, 2021 | 33.78 | 34.27 | 32.91 | 33.24 | 1,221,837 | -0.36(-1.07%) |
Jul 15, 2021 | 34.01 | 35.39 | 33.07 | 33.60 | 1,994,528 | -0.83(-2.41%) |
Jul 14, 2021 | 37.62 | 37.90 | 34.01 | 34.43 | 2,244,750 | -2.81(-7.55%) |
Jul 13, 2021 | 37.28 | 38.05 | 36.20 | 37.24 | 1,843,348 | -0.41(-1.09%) |
Jul 12, 2021 | 36.72 | 37.81 | 36.03 | 37.65 | 1,451,902 | +1.22(+3.35%) |
Jul 09, 2021 | 36.61 | 36.67 | 35.17 | 36.43 | 1,865,220 | +0.48(+1.34%) |
Jul 08, 2021 | 36.12 | 37.31 | 34.33 | 35.95 | 4,788,075 | -1.73(-4.59%) |
Jul 07, 2021 | 41.02 | 41.73 | 37.32 | 37.68 | 4,014,075 | -1.50(-3.83%) |
Jul 06, 2021 | 38.33 | 39.99 | 37.42 | 39.18 | 2,352,642 | +0.86(+2.24%) |
Jul 02, 2021 | 38.00 | 39.16 | 37.35 | 38.32 | 2,199,777 | +0.72(+1.91%) |
Jul 01, 2021 | 37.83 | 37.98 | 36.38 | 37.60 | 2,047,211 | -0.06(-0.16%) |
Jun 30, 2021 | 37.75 | 37.92 | 36.72 | 37.66 | 2,031,107 | -0.15(-0.40%) |
Jun 29, 2021 | 39.08 | 39.83 | 37.79 | 37.81 | 2,595,588 | -1.34(-3.42%) |
Jun 28, 2021 | 36.26 | 39.28 | 36.24 | 39.15 | 4,732,437 | +3.20(+8.90%) |
Jun 25, 2021 | 36.47 | 37.02 | 35.41 | 35.95 | 6,019,945 | +0.64(+1.81%) |
Jun 24, 2021 | 38.20 | 38.20 | 35.08 | 35.31 | 3,834,684 | -2.36(-6.26%) |
Jun 23, 2021 | 35.59 | 38.12 | 35.14 | 37.67 | 3,708,226 | +2.28(+6.44%) |
Jun 22, 2021 | 33.79 | 35.41 | 33.36 | 35.39 | 2,074,925 | +1.19(+3.48%) |
Jun 21, 2021 | 34.02 | 34.78 | 32.71 | 34.20 | 2,704,134 | -0.18(-0.52%) |
Jun 18, 2021 | 35.30 | 36.34 | 34.03 | 34.38 | 2,831,568 | -1.16(-3.26%) |
Jun 17, 2021 | 33.00 | 35.81 | 32.97 | 35.54 | 3,270,254 | +2.27(+6.82%) |
Jun 16, 2021 | 32.09 | 34.46 | 31.53 | 33.27 | 3,632,840 | +1.26(+3.94%) |
Jun 15, 2021 | 32.22 | 32.47 | 30.77 | 32.01 | 1,957,012 | -0.13(-0.40%) |
Jun 14, 2021 | 32.26 | 33.04 | 31.54 | 32.14 | 1,605,448 | +0.33(+1.04%) |
Jun 11, 2021 | 32.08 | 32.98 | 31.29 | 31.81 | 2,025,003 | +0.07(+0.22%) |
Jun 10, 2021 | 30.21 | 31.77 | 29.09 | 31.74 | 1,712,156 | +1.57(+5.20%) |
Jun 09, 2021 | 30.74 | 31.63 | 30.05 | 30.17 | 1,954,990 | -0.45(-1.47%) |
Jun 08, 2021 | 29.74 | 30.99 | 29.21 | 30.62 | 1,697,533 | +1.47(+5.04%) |
Jun 07, 2021 | 28.16 | 29.45 | 27.60 | 29.15 | 1,386,406 | +0.70(+2.46%) |
Jun 04, 2021 | 28.17 | 29.40 | 28.04 | 28.45 | 1,136,657 | +0.64(+2.30%) |
Jun 03, 2021 | 28.32 | 28.48 | 27.16 | 27.81 | 2,170,582 | -0.46(-1.63%) |
Jun 02, 2021 | 28.85 | 29.28 | 28.05 | 28.27 | 1,555,147 | -0.42(-1.46%) |
Jun 01, 2021 | 29.39 | 30.10 | 27.93 | 28.69 | 1,281,818 | -0.51(-1.75%) |
May 28, 2021 | 29.88 | 30.90 | 29.01 | 29.20 | 1,607,429 | +0.08(+0.27%) |
May 27, 2021 | 29.21 | 29.21 | 28.12 | 29.12 | 2,138,062 | +0.17(+0.59%) |
May 26, 2021 | 28.20 | 29.36 | 28.15 | 28.95 | 1,485,454 | +1.08(+3.88%) |
May 25, 2021 | 28.56 | 28.98 | 27.33 | 27.87 | 2,902,105 | -0.54(-1.90%) |
May 24, 2021 | 28.98 | 29.78 | 28.06 | 28.41 | 1,850,972 | -0.52(-1.80%) |
May 21, 2021 | 29.43 | 30.02 | 28.27 | 28.93 | 2,107,439 | -0.13(-0.45%) |
May 20, 2021 | 28.01 | 29.50 | 27.92 | 29.06 | 3,388,253 | +1.19(+4.27%) |
May 19, 2021 | 25.75 | 27.91 | 25.51 | 27.87 | 5,231,263 | +1.34(+5.05%) |
May 18, 2021 | 26.43 | 27.39 | 25.77 | 26.53 | 4,908,628 | -0.07(-0.26%) |
May 17, 2021 | 25.71 | 26.81 | 24.63 | 26.60 | 6,677,037 | -2.15(-7.48%) |
May 14, 2021 | 27.41 | 28.91 | 27.38 | 28.75 | 1,637,195 | +1.95(+7.28%) |
May 13, 2021 | 26.79 | 27.27 | 25.63 | 26.80 | 2,056,969 | +0.84(+3.24%) |
May 12, 2021 | 27.41 | 28.34 | 25.82 | 25.96 | 2,825,157 | -2.70(-9.42%) |
May 11, 2021 | 25.01 | 29.63 | 25.00 | 28.66 | 2,443,460 | +0.97(+3.50%) |
May 10, 2021 | 30.84 | 31.49 | 27.13 | 27.69 | 3,895,870 | -4.13(-12.98%) |
May 07, 2021 | 32.57 | 34.04 | 31.57 | 31.82 | 1,798,466 | +0.48(+1.53%) |
May 06, 2021 | 31.32 | 32.33 | 30.35 | 31.34 | 2,939,452 | +0.23(+0.74%) |
May 05, 2021 | 31.89 | 32.52 | 30.28 | 31.11 | 2,043,921 | -0.58(-1.83%) |
May 04, 2021 | 34.43 | 34.43 | 31.16 | 31.69 | 2,768,312 | -3.11(-8.94%) |