Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.71 | 28.06 | 27.01 | 27.33 | 1,055,581 | -0.60(-2.15%) |
Jul 29, 2021 | 28.65 | 28.65 | 27.91 | 27.93 | 907,673 | -0.41(-1.46%) |
Jul 28, 2021 | 27.96 | 28.67 | 27.38 | 28.34 | 1,132,694 | +0.61(+2.22%) |
Jul 27, 2021 | 28.00 | 28.14 | 27.10 | 27.73 | 908,472 | -0.48(-1.70%) |
Jul 26, 2021 | 28.57 | 29.16 | 28.08 | 28.21 | 751,958 | -0.48(-1.67%) |
Jul 23, 2021 | 29.58 | 29.88 | 28.65 | 28.69 | 1,160,409 | -0.75(-2.55%) |
Jul 22, 2021 | 30.50 | 30.99 | 29.22 | 29.44 | 1,652,132 | -1.10(-3.60%) |
Jul 21, 2021 | 30.99 | 31.42 | 30.51 | 30.54 | 1,491,041 | -0.06(-0.20%) |
Jul 20, 2021 | 30.72 | 31.40 | 30.05 | 30.60 | 2,869,187 | -0.08(-0.26%) |
Jul 19, 2021 | 31.65 | 31.97 | 30.38 | 30.68 | 1,243,353 | -1.19(-3.73%) |
Jul 16, 2021 | 33.00 | 33.00 | 31.82 | 31.87 | 588,025 | -0.86(-2.63%) |
Jul 15, 2021 | 32.93 | 33.08 | 31.88 | 32.73 | 938,560 | -0.40(-1.21%) |
Jul 14, 2021 | 34.01 | 34.38 | 32.94 | 33.13 | 974,567 | -0.87(-2.56%) |
Jul 13, 2021 | 34.37 | 34.62 | 33.85 | 34.00 | 606,587 | -0.49(-1.42%) |
Jul 12, 2021 | 34.79 | 35.19 | 34.36 | 34.49 | 580,114 | -0.41(-1.17%) |
Jul 09, 2021 | 34.20 | 35.13 | 33.99 | 34.90 | 523,867 | +0.77(+2.26%) |
Jul 08, 2021 | 32.53 | 35.14 | 32.50 | 34.13 | 1,096,380 | +0.63(+1.88%) |
Jul 07, 2021 | 33.46 | 33.73 | 32.67 | 33.50 | 1,512,670 | +0.06(+0.18%) |
Jul 06, 2021 | 34.34 | 34.57 | 33.35 | 33.44 | 844,600 | -0.95(-2.76%) |
Jul 02, 2021 | 37.08 | 37.25 | 34.34 | 34.39 | 1,191,845 | -2.95(-7.90%) |
Jul 01, 2021 | 34.99 | 37.43 | 34.56 | 37.34 | 1,437,803 | +2.32(+6.62%) |
Jun 30, 2021 | 32.33 | 35.51 | 31.90 | 35.02 | 2,411,850 | +2.56(+7.89%) |
Jun 29, 2021 | 33.26 | 33.48 | 32.36 | 32.46 | 1,456,119 | -0.73(-2.20%) |
Jun 28, 2021 | 35.61 | 35.92 | 32.52 | 33.19 | 2,999,287 | -3.25(-8.92%) |
Jun 25, 2021 | 36.69 | 37.59 | 36.31 | 36.44 | 7,728,162 | +0.00(+0.00%) |
Jun 24, 2021 | 35.80 | 37.21 | 35.80 | 36.44 | 861,510 | +0.76(+2.13%) |
Jun 23, 2021 | 36.04 | 36.71 | 35.44 | 35.68 | 952,888 | -0.34(-0.94%) |
Jun 22, 2021 | 36.44 | 37.11 | 35.70 | 36.02 | 743,138 | -0.67(-1.83%) |
Jun 21, 2021 | 36.68 | 37.37 | 35.95 | 36.69 | 675,822 | +0.05(+0.14%) |
Jun 18, 2021 | 36.60 | 36.95 | 36.16 | 36.64 | 1,654,082 | -0.45(-1.21%) |
Jun 17, 2021 | 38.25 | 38.56 | 36.50 | 37.09 | 1,316,914 | -1.17(-3.06%) |
Jun 16, 2021 | 39.71 | 39.99 | 37.32 | 38.26 | 1,336,229 | -1.29(-3.26%) |
Jun 15, 2021 | 39.94 | 40.30 | 39.20 | 39.55 | 1,107,028 | -0.73(-1.81%) |
Jun 14, 2021 | 41.00 | 41.23 | 39.98 | 40.28 | 970,770 | -0.36(-0.89%) |
Jun 11, 2021 | 41.72 | 41.72 | 40.10 | 40.64 | 938,802 | -1.03(-2.47%) |
Jun 10, 2021 | 40.42 | 41.72 | 39.86 | 41.67 | 1,105,064 | +1.25(+3.09%) |
Jun 09, 2021 | 41.36 | 41.73 | 40.21 | 40.42 | 766,261 | -0.51(-1.25%) |
Jun 08, 2021 | 40.05 | 41.01 | 39.40 | 40.93 | 1,041,393 | +1.08(+2.71%) |
Jun 07, 2021 | 39.04 | 40.09 | 38.26 | 39.85 | 949,485 | +0.85(+2.18%) |
Jun 04, 2021 | 38.48 | 39.77 | 38.03 | 39.00 | 729,959 | +0.74(+1.93%) |
Jun 03, 2021 | 37.60 | 38.38 | 37.14 | 38.26 | 582,873 | +0.70(+1.86%) |
Jun 02, 2021 | 37.20 | 37.64 | 36.42 | 37.56 | 816,141 | +0.36(+0.97%) |
Jun 01, 2021 | 38.32 | 38.38 | 37.02 | 37.20 | 843,533 | -1.23(-3.20%) |
May 28, 2021 | 38.94 | 39.93 | 38.32 | 38.43 | 730,604 | -0.35(-0.90%) |
May 27, 2021 | 39.02 | 39.33 | 38.21 | 38.78 | 635,131 | -0.43(-1.10%) |
May 26, 2021 | 38.25 | 39.38 | 38.10 | 39.21 | 587,049 | +1.09(+2.86%) |
May 25, 2021 | 37.24 | 38.23 | 36.95 | 38.12 | 644,347 | +0.89(+2.39%) |
May 24, 2021 | 38.01 | 38.48 | 37.15 | 37.23 | 473,191 | -0.57(-1.51%) |
May 21, 2021 | 37.85 | 38.31 | 36.61 | 37.80 | 571,971 | +0.06(+0.16%) |
May 20, 2021 | 36.47 | 38.31 | 36.47 | 37.74 | 563,897 | +1.31(+3.60%) |
May 19, 2021 | 36.82 | 37.31 | 36.01 | 36.43 | 646,566 | -0.86(-2.31%) |
May 18, 2021 | 36.38 | 38.24 | 36.04 | 37.29 | 917,069 | +0.98(+2.70%) |
May 17, 2021 | 36.00 | 36.70 | 35.70 | 36.31 | 747,296 | +0.13(+0.36%) |
May 14, 2021 | 36.07 | 36.97 | 35.04 | 36.18 | 930,201 | +0.72(+2.03%) |
May 13, 2021 | 36.74 | 36.96 | 34.65 | 35.46 | 1,192,628 | -1.14(-3.11%) |
May 12, 2021 | 37.67 | 37.94 | 36.51 | 36.60 | 953,428 | -1.19(-3.15%) |
May 11, 2021 | 36.62 | 38.45 | 36.33 | 37.79 | 1,120,330 | +0.32(+0.85%) |
May 10, 2021 | 38.45 | 38.45 | 37.24 | 37.47 | 788,766 | -1.15(-2.98%) |
May 07, 2021 | 38.69 | 39.12 | 37.66 | 38.62 | 838,291 | +0.39(+1.02%) |
May 06, 2021 | 38.00 | 38.70 | 36.01 | 38.23 | 2,506,394 | -1.60(-4.02%) |
May 05, 2021 | 39.09 | 40.44 | 38.93 | 39.83 | 1,207,787 | +0.85(+2.18%) |
May 04, 2021 | 39.41 | 39.63 | 38.41 | 38.98 | 864,318 | -0.97(-2.43%) |