Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.31 | 36.84 | 35.74 | 36.09 | 1,053,934 | -0.19(-0.52%) |
Jul 29, 2021 | 34.64 | 36.49 | 34.11 | 36.28 | 1,548,266 | +2.14(+6.27%) |
Jul 28, 2021 | 34.25 | 34.37 | 33.22 | 34.14 | 1,293,583 | +0.08(+0.23%) |
Jul 27, 2021 | 34.76 | 34.76 | 33.76 | 34.06 | 822,732 | -0.89(-2.54%) |
Jul 26, 2021 | 34.41 | 35.00 | 34.41 | 34.95 | 809,775 | +0.47(+1.35%) |
Jul 23, 2021 | 34.73 | 34.83 | 33.95 | 34.48 | 1,627,522 | +0.19(+0.55%) |
Jul 22, 2021 | 35.02 | 35.02 | 34.21 | 34.29 | 900,581 | -0.73(-2.09%) |
Jul 21, 2021 | 34.25 | 35.14 | 34.22 | 35.03 | 986,287 | +0.95(+2.78%) |
Jul 20, 2021 | 32.98 | 34.35 | 32.65 | 34.08 | 1,772,635 | +0.53(+1.57%) |
Jul 19, 2021 | 33.18 | 33.68 | 32.93 | 33.55 | 2,035,293 | -0.45(-1.32%) |
Jul 16, 2021 | 34.46 | 34.57 | 33.98 | 34.00 | 685,706 | -0.30(-0.88%) |
Jul 15, 2021 | 34.24 | 34.60 | 34.07 | 34.30 | 773,564 | -0.16(-0.45%) |
Jul 14, 2021 | 34.92 | 35.15 | 34.22 | 34.46 | 1,299,418 | -0.34(-0.97%) |
Jul 13, 2021 | 35.47 | 35.47 | 34.64 | 34.79 | 2,160,206 | -0.45(-1.27%) |
Jul 12, 2021 | 34.21 | 35.45 | 34.01 | 35.24 | 1,477,966 | +1.17(+3.44%) |
Jul 09, 2021 | 33.46 | 34.09 | 33.41 | 34.07 | 1,081,287 | +1.24(+3.78%) |
Jul 08, 2021 | 32.39 | 33.64 | 31.77 | 32.83 | 1,666,710 | -0.37(-1.12%) |
Jul 07, 2021 | 32.77 | 33.30 | 32.31 | 33.20 | 1,275,556 | -0.04(-0.13%) |
Jul 06, 2021 | 33.90 | 33.96 | 32.75 | 33.24 | 2,160,728 | -0.60(-1.78%) |
Jul 02, 2021 | 33.74 | 34.00 | 33.59 | 33.84 | 836,961 | +0.26(+0.77%) |
Jul 01, 2021 | 33.51 | 33.67 | 33.02 | 33.58 | 1,210,594 | +0.11(+0.33%) |
Jun 30, 2021 | 33.09 | 33.61 | 33.05 | 33.47 | 891,876 | +0.22(+0.67%) |
Jun 29, 2021 | 33.52 | 33.62 | 33.08 | 33.25 | 863,134 | +0.03(+0.10%) |
Jun 28, 2021 | 33.72 | 33.88 | 32.99 | 33.21 | 657,825 | -0.63(-1.86%) |
Jun 25, 2021 | 33.90 | 34.26 | 33.65 | 33.84 | 9,899,967 | +0.18(+0.54%) |
Jun 24, 2021 | 33.54 | 33.81 | 33.35 | 33.66 | 1,252,598 | +0.35(+1.06%) |
Jun 23, 2021 | 33.15 | 33.62 | 32.92 | 33.31 | 959,166 | +0.31(+0.94%) |
Jun 22, 2021 | 32.77 | 33.07 | 32.44 | 33.00 | 1,051,306 | +0.20(+0.60%) |
Jun 21, 2021 | 32.14 | 32.87 | 32.06 | 32.80 | 1,702,141 | +0.85(+2.67%) |
Jun 18, 2021 | 31.70 | 32.32 | 31.48 | 31.95 | 2,166,627 | +0.17(+0.54%) |
Jun 17, 2021 | 32.82 | 32.97 | 31.31 | 31.77 | 1,665,210 | -1.12(-3.41%) |
Jun 16, 2021 | 33.04 | 33.13 | 32.45 | 32.89 | 1,677,294 | -0.28(-0.86%) |
Jun 15, 2021 | 33.17 | 33.40 | 32.96 | 33.18 | 1,093,378 | -0.03(-0.10%) |
Jun 14, 2021 | 33.58 | 33.69 | 33.02 | 33.21 | 739,070 | -0.58(-1.71%) |
Jun 11, 2021 | 33.67 | 33.95 | 33.54 | 33.79 | 730,286 | +0.27(+0.80%) |
Jun 10, 2021 | 33.80 | 34.10 | 33.43 | 33.52 | 1,229,984 | +0.15(+0.44%) |
Jun 09, 2021 | 33.96 | 34.02 | 33.34 | 33.38 | 753,879 | -0.76(-2.22%) |
Jun 08, 2021 | 34.27 | 34.49 | 33.62 | 34.14 | 1,098,497 | -0.37(-1.07%) |
Jun 07, 2021 | 34.35 | 34.84 | 34.08 | 34.51 | 2,113,481 | +0.55(+1.63%) |
Jun 04, 2021 | 33.75 | 33.97 | 33.42 | 33.96 | 430,907 | +0.15(+0.43%) |
Jun 03, 2021 | 33.35 | 33.98 | 33.33 | 33.81 | 912,207 | +0.16(+0.49%) |
Jun 02, 2021 | 34.12 | 34.23 | 33.34 | 33.65 | 1,322,534 | -0.08(-0.23%) |
Jun 01, 2021 | 33.51 | 33.83 | 33.31 | 33.72 | 891,993 | +0.51(+1.53%) |
May 28, 2021 | 33.08 | 33.41 | 32.77 | 33.21 | 1,042,749 | +0.26(+0.79%) |
May 27, 2021 | 32.59 | 33.21 | 32.53 | 32.96 | 1,311,182 | +0.49(+1.51%) |
May 26, 2021 | 32.13 | 32.59 | 32.00 | 32.46 | 480,712 | +0.15(+0.45%) |
May 25, 2021 | 32.62 | 33.00 | 32.26 | 32.32 | 532,796 | +0.00(+0.00%) |
May 24, 2021 | 32.44 | 32.55 | 32.08 | 32.32 | 545,550 | +0.03(+0.08%) |
May 21, 2021 | 32.16 | 32.54 | 32.00 | 32.29 | 1,232,423 | +0.42(+1.33%) |
May 20, 2021 | 31.93 | 32.09 | 31.64 | 31.87 | 817,735 | +0.02(+0.05%) |
May 19, 2021 | 31.35 | 31.86 | 30.80 | 31.85 | 991,573 | -0.05(-0.16%) |
May 18, 2021 | 32.39 | 32.58 | 31.86 | 31.90 | 1,023,987 | -0.39(-1.20%) |
May 17, 2021 | 32.58 | 32.77 | 31.86 | 32.29 | 1,787,883 | -0.60(-1.84%) |
May 14, 2021 | 32.78 | 33.04 | 32.29 | 32.89 | 1,234,727 | +0.49(+1.52%) |
May 13, 2021 | 31.36 | 32.64 | 31.29 | 32.40 | 1,340,064 | +1.08(+3.44%) |
May 12, 2021 | 31.70 | 32.05 | 30.91 | 31.32 | 2,987,982 | -0.45(-1.41%) |
May 11, 2021 | 31.91 | 32.18 | 31.12 | 31.77 | 2,477,773 | -0.52(-1.60%) |
May 10, 2021 | 32.20 | 32.85 | 32.14 | 32.29 | 839,354 | +0.04(+0.13%) |
May 07, 2021 | 31.37 | 32.25 | 31.37 | 32.25 | 1,378,527 | +0.62(+1.97%) |
May 06, 2021 | 31.44 | 31.73 | 30.90 | 31.62 | 1,429,835 | +0.04(+0.14%) |
May 05, 2021 | 31.41 | 31.83 | 30.56 | 31.58 | 1,183,063 | +0.80(+2.61%) |
May 04, 2021 | 29.67 | 30.78 | 29.58 | 30.78 | 1,251,546 | +1.03(+3.47%) |