Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.31 | 35.52 | 34.31 | 35.36 | 1,244,562 | +0.81(+2.34%) |
Jul 29, 2021 | 33.46 | 34.60 | 33.21 | 34.55 | 477,018 | +1.41(+4.25%) |
Jul 28, 2021 | 32.39 | 33.21 | 31.60 | 33.14 | 1,271,784 | +0.86(+2.66%) |
Jul 27, 2021 | 34.36 | 34.36 | 31.92 | 32.28 | 1,411,089 | -2.25(-6.52%) |
Jul 26, 2021 | 33.26 | 34.58 | 33.26 | 34.53 | 528,760 | +1.37(+4.13%) |
Jul 23, 2021 | 33.67 | 33.71 | 32.51 | 33.16 | 568,828 | -0.25(-0.75%) |
Jul 22, 2021 | 33.85 | 33.93 | 32.87 | 33.41 | 667,502 | -0.46(-1.36%) |
Jul 21, 2021 | 32.62 | 34.54 | 32.62 | 33.87 | 805,782 | +1.45(+4.47%) |
Jul 20, 2021 | 31.52 | 33.09 | 31.37 | 32.42 | 906,265 | +0.83(+2.63%) |
Jul 19, 2021 | 30.59 | 31.99 | 30.56 | 31.59 | 755,420 | -0.20(-0.63%) |
Jul 16, 2021 | 33.19 | 33.19 | 31.38 | 31.79 | 796,258 | -1.04(-3.17%) |
Jul 15, 2021 | 30.81 | 32.92 | 30.61 | 32.83 | 1,667,505 | +2.00(+6.49%) |
Jul 14, 2021 | 32.91 | 33.09 | 30.66 | 30.83 | 1,083,852 | -1.78(-5.46%) |
Jul 13, 2021 | 34.11 | 34.11 | 32.58 | 32.61 | 1,338,223 | -1.58(-4.62%) |
Jul 12, 2021 | 34.03 | 34.60 | 33.34 | 34.19 | 575,772 | +0.05(+0.15%) |
Jul 09, 2021 | 32.91 | 34.18 | 32.16 | 34.14 | 636,979 | +1.88(+5.83%) |
Jul 08, 2021 | 31.01 | 32.68 | 30.50 | 32.26 | 1,157,728 | +0.47(+1.48%) |
Jul 07, 2021 | 32.91 | 33.00 | 30.94 | 31.79 | 978,356 | -1.05(-3.20%) |
Jul 06, 2021 | 33.77 | 34.00 | 32.73 | 32.84 | 1,080,356 | -0.67(-2.00%) |
Jul 02, 2021 | 34.22 | 34.32 | 33.29 | 33.51 | 592,920 | -0.85(-2.47%) |
Jul 01, 2021 | 33.98 | 35.00 | 33.68 | 34.36 | 945,520 | +0.74(+2.20%) |
Jun 30, 2021 | 34.12 | 34.23 | 33.59 | 33.62 | 676,589 | -0.40(-1.18%) |
Jun 29, 2021 | 33.46 | 34.35 | 33.42 | 34.02 | 640,332 | +0.78(+2.35%) |
Jun 28, 2021 | 32.78 | 33.38 | 32.38 | 33.24 | 751,151 | +0.46(+1.40%) |
Jun 25, 2021 | 33.06 | 34.04 | 31.43 | 32.78 | 2,444,519 | -0.35(-1.06%) |
Jun 24, 2021 | 33.62 | 33.80 | 33.05 | 33.13 | 816,623 | +0.06(+0.18%) |
Jun 23, 2021 | 32.85 | 33.66 | 32.85 | 33.07 | 545,567 | +0.23(+0.70%) |
Jun 22, 2021 | 32.38 | 32.95 | 31.93 | 32.84 | 483,028 | +0.44(+1.36%) |
Jun 21, 2021 | 31.34 | 32.49 | 31.27 | 32.40 | 1,720,558 | +1.09(+3.48%) |
Jun 18, 2021 | 31.87 | 32.48 | 31.06 | 31.31 | 2,975,972 | -1.22(-3.75%) |
Jun 17, 2021 | 33.56 | 34.28 | 30.87 | 32.53 | 1,168,680 | -0.97(-2.90%) |
Jun 16, 2021 | 32.89 | 33.80 | 32.38 | 33.50 | 1,558,545 | +0.36(+1.09%) |
Jun 15, 2021 | 33.28 | 34.29 | 32.79 | 33.14 | 724,177 | -0.44(-1.31%) |
Jun 14, 2021 | 33.98 | 34.92 | 33.40 | 33.58 | 660,054 | -0.04(-0.12%) |
Jun 11, 2021 | 34.61 | 34.61 | 32.73 | 33.62 | 710,607 | -1.03(-2.97%) |
Jun 10, 2021 | 34.34 | 34.83 | 33.01 | 34.65 | 909,164 | +0.61(+1.79%) |
Jun 09, 2021 | 34.31 | 34.79 | 33.38 | 34.04 | 740,887 | +0.04(+0.12%) |
Jun 08, 2021 | 32.73 | 34.20 | 32.28 | 34.00 | 932,842 | +1.35(+4.13%) |
Jun 07, 2021 | 30.50 | 32.85 | 30.33 | 32.65 | 841,621 | +2.18(+7.15%) |
Jun 04, 2021 | 32.46 | 32.88 | 30.19 | 30.47 | 664,727 | -1.71(-5.31%) |
Jun 03, 2021 | 32.31 | 33.08 | 31.64 | 32.18 | 1,044,396 | -0.58(-1.77%) |
Jun 02, 2021 | 32.34 | 33.48 | 31.87 | 32.76 | 904,131 | +0.42(+1.30%) |
Jun 01, 2021 | 32.64 | 32.84 | 31.62 | 32.34 | 1,194,244 | +0.45(+1.41%) |
May 28, 2021 | 32.00 | 32.19 | 31.61 | 31.89 | 635,424 | +0.02(+0.06%) |
May 27, 2021 | 31.03 | 31.97 | 31.03 | 31.87 | 929,477 | +0.98(+3.17%) |
May 26, 2021 | 29.48 | 31.05 | 29.29 | 30.89 | 1,149,161 | +1.77(+6.08%) |
May 25, 2021 | 30.29 | 30.66 | 29.12 | 29.12 | 714,377 | -0.79(-2.64%) |
May 24, 2021 | 28.68 | 30.00 | 28.58 | 29.91 | 729,300 | +1.26(+4.40%) |
May 21, 2021 | 28.05 | 29.41 | 27.85 | 28.65 | 651,288 | +1.06(+3.84%) |
May 20, 2021 | 28.96 | 29.24 | 26.65 | 27.59 | 1,778,269 | -1.41(-4.86%) |
May 19, 2021 | 27.35 | 29.04 | 27.11 | 29.00 | 1,183,504 | +0.90(+3.20%) |
May 18, 2021 | 27.31 | 28.49 | 27.01 | 28.10 | 714,461 | +0.88(+3.23%) |
May 17, 2021 | 26.05 | 27.25 | 26.05 | 27.22 | 745,711 | +0.47(+1.76%) |
May 14, 2021 | 26.23 | 26.79 | 25.56 | 26.75 | 1,095,479 | +1.09(+4.25%) |
May 13, 2021 | 27.26 | 28.10 | 25.39 | 25.66 | 1,549,777 | -1.57(-5.77%) |
May 12, 2021 | 29.37 | 29.37 | 26.97 | 27.23 | 1,709,199 | -2.32(-7.85%) |
May 11, 2021 | 28.51 | 30.30 | 28.50 | 29.55 | 885,292 | -0.40(-1.34%) |
May 10, 2021 | 32.08 | 32.57 | 29.84 | 29.95 | 1,289,376 | -2.02(-6.32%) |
May 07, 2021 | 31.81 | 32.57 | 30.99 | 31.97 | 719,215 | -0.03(-0.09%) |
May 06, 2021 | 32.01 | 32.21 | 30.87 | 32.00 | 1,182,115 | +0.18(+0.57%) |
May 05, 2021 | 30.59 | 32.50 | 30.50 | 31.82 | 1,397,420 | +1.15(+3.75%) |
May 04, 2021 | 29.74 | 30.86 | 29.02 | 30.67 | 1,001,078 | +0.71(+2.37%) |