Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.29 | 33.75 | 32.48 | 33.12 | 363,354 | -0.21(-0.63%) |
Jul 29, 2021 | 32.86 | 34.15 | 32.86 | 33.33 | 454,769 | +0.37(+1.12%) |
Jul 28, 2021 | 32.59 | 33.26 | 32.14 | 32.96 | 549,576 | +0.57(+1.76%) |
Jul 27, 2021 | 32.28 | 32.54 | 31.83 | 32.39 | 223,408 | -0.12(-0.37%) |
Jul 26, 2021 | 32.10 | 33.18 | 32.02 | 32.51 | 465,207 | +0.60(+1.88%) |
Jul 23, 2021 | 31.87 | 32.00 | 31.09 | 31.91 | 382,451 | +0.30(+0.95%) |
Jul 22, 2021 | 32.44 | 32.44 | 31.20 | 31.61 | 506,305 | -1.03(-3.16%) |
Jul 21, 2021 | 32.77 | 33.32 | 32.56 | 32.64 | 307,955 | +0.21(+0.65%) |
Jul 20, 2021 | 32.01 | 32.95 | 31.39 | 32.43 | 558,038 | +0.67(+2.11%) |
Jul 19, 2021 | 30.81 | 31.81 | 30.61 | 31.76 | 775,203 | -0.18(-0.56%) |
Jul 16, 2021 | 33.67 | 33.85 | 31.73 | 31.94 | 665,398 | -1.39(-4.17%) |
Jul 15, 2021 | 32.30 | 33.55 | 31.82 | 33.33 | 587,474 | +1.32(+4.12%) |
Jul 14, 2021 | 34.00 | 34.10 | 31.84 | 32.01 | 1,169,587 | -1.89(-5.58%) |
Jul 13, 2021 | 34.29 | 34.85 | 33.40 | 33.90 | 1,478,853 | -0.58(-1.68%) |
Jul 12, 2021 | 35.94 | 36.11 | 34.35 | 34.48 | 1,133,082 | -1.81(-4.99%) |
Jul 09, 2021 | 36.18 | 36.88 | 35.99 | 36.29 | 332,975 | +0.49(+1.37%) |
Jul 08, 2021 | 34.56 | 36.93 | 34.02 | 35.80 | 594,872 | +0.51(+1.45%) |
Jul 07, 2021 | 35.70 | 35.83 | 34.36 | 35.29 | 570,247 | -0.30(-0.84%) |
Jul 06, 2021 | 35.34 | 35.73 | 34.40 | 35.59 | 556,559 | +0.33(+0.94%) |
Jul 02, 2021 | 36.75 | 36.83 | 35.01 | 35.26 | 1,175,568 | -1.63(-4.42%) |
Jul 01, 2021 | 37.30 | 37.71 | 36.77 | 36.89 | 536,544 | -0.09(-0.24%) |
Jun 30, 2021 | 36.41 | 37.37 | 36.11 | 36.98 | 470,921 | +0.35(+0.96%) |
Jun 29, 2021 | 37.00 | 37.48 | 36.10 | 36.63 | 850,336 | -0.36(-0.97%) |
Jun 28, 2021 | 38.60 | 39.00 | 36.07 | 36.99 | 1,571,140 | -2.01(-5.15%) |
Jun 25, 2021 | 38.62 | 39.73 | 38.19 | 39.00 | 2,456,400 | +1.05(+2.77%) |
Jun 24, 2021 | 37.51 | 39.31 | 36.50 | 37.95 | 1,214,227 | +0.21(+0.56%) |
Jun 23, 2021 | 36.63 | 38.27 | 36.17 | 37.74 | 1,351,034 | +1.84(+5.13%) |
Jun 22, 2021 | 36.07 | 36.38 | 35.12 | 35.90 | 553,881 | -0.10(-0.28%) |
Jun 21, 2021 | 35.50 | 36.65 | 35.50 | 36.00 | 774,801 | +0.74(+2.10%) |
Jun 18, 2021 | 36.32 | 36.90 | 35.06 | 35.26 | 1,364,514 | -1.41(-3.85%) |
Jun 17, 2021 | 36.82 | 37.55 | 36.00 | 36.67 | 445,810 | -0.37(-1.00%) |
Jun 16, 2021 | 37.47 | 37.67 | 36.31 | 37.04 | 691,209 | -0.75(-1.98%) |
Jun 15, 2021 | 37.02 | 39.09 | 36.83 | 37.79 | 1,383,865 | +0.92(+2.50%) |
Jun 14, 2021 | 35.65 | 37.30 | 35.50 | 36.87 | 2,036,530 | +1.46(+4.12%) |
Jun 11, 2021 | 35.30 | 36.33 | 34.90 | 35.41 | 1,073,645 | +0.70(+2.02%) |
Jun 10, 2021 | 34.30 | 35.15 | 32.95 | 34.71 | 1,959,066 | +0.45(+1.31%) |
Jun 09, 2021 | 36.79 | 37.00 | 32.01 | 34.26 | 7,618,034 | -6.36(-15.66%) |
Jun 08, 2021 | 40.14 | 40.77 | 38.90 | 40.62 | 990,999 | +0.72(+1.80%) |
Jun 07, 2021 | 39.33 | 40.13 | 38.74 | 39.90 | 1,030,391 | +0.60(+1.53%) |
Jun 04, 2021 | 39.49 | 39.87 | 38.43 | 39.30 | 642,841 | -0.16(-0.41%) |
Jun 03, 2021 | 41.21 | 41.81 | 38.81 | 39.46 | 1,339,621 | -2.11(-5.08%) |
Jun 02, 2021 | 39.11 | 42.40 | 38.44 | 41.57 | 1,803,978 | +2.52(+6.45%) |
Jun 01, 2021 | 38.28 | 39.28 | 38.10 | 39.05 | 1,443,122 | +1.09(+2.87%) |
May 28, 2021 | 37.41 | 38.22 | 37.15 | 37.96 | 595,690 | +0.44(+1.17%) |
May 27, 2021 | 36.22 | 38.74 | 35.90 | 37.52 | 1,350,045 | +2.13(+6.02%) |
May 26, 2021 | 36.63 | 37.49 | 35.21 | 35.39 | 1,177,263 | -1.13(-3.09%) |
May 25, 2021 | 36.51 | 37.13 | 36.13 | 36.52 | 685,646 | +0.01(+0.03%) |
May 24, 2021 | 36.95 | 37.58 | 36.50 | 36.51 | 645,044 | -0.28(-0.76%) |
May 21, 2021 | 36.98 | 37.89 | 36.60 | 36.79 | 821,889 | +0.37(+1.02%) |
May 20, 2021 | 35.82 | 36.58 | 34.66 | 36.42 | 748,707 | +0.35(+0.97%) |
May 19, 2021 | 35.91 | 36.26 | 34.65 | 36.07 | 836,622 | -0.46(-1.26%) |
May 18, 2021 | 35.86 | 37.49 | 35.60 | 36.53 | 813,806 | +0.96(+2.70%) |
May 17, 2021 | 37.49 | 40.00 | 34.63 | 35.57 | 1,763,155 | -1.66(-4.46%) |
May 14, 2021 | 36.00 | 37.46 | 35.47 | 37.23 | 1,252,322 | +1.46(+4.08%) |
May 13, 2021 | 34.94 | 36.42 | 34.22 | 35.77 | 1,106,141 | +1.02(+2.94%) |
May 12, 2021 | 34.54 | 35.49 | 33.91 | 34.75 | 1,401,236 | -0.28(-0.80%) |
May 11, 2021 | 34.53 | 35.35 | 33.41 | 35.03 | 774,523 | -0.50(-1.41%) |
May 10, 2021 | 36.33 | 36.61 | 34.71 | 35.53 | 799,129 | -1.15(-3.14%) |
May 07, 2021 | 36.33 | 37.37 | 35.84 | 36.68 | 590,434 | +0.32(+0.88%) |
May 06, 2021 | 34.77 | 36.58 | 34.37 | 36.36 | 914,402 | +1.59(+4.57%) |
May 05, 2021 | 34.82 | 34.91 | 33.61 | 34.77 | 681,795 | +0.15(+0.43%) |
May 04, 2021 | 36.96 | 36.98 | 33.52 | 34.62 | 2,227,372 | -2.59(-6.96%) |