Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.82 | 36.07 | 35.25 | 35.38 | 556,345 | -0.57(-1.59%) |
Jul 29, 2021 | 35.49 | 36.27 | 35.35 | 35.95 | 1,095,744 | +1.02(+2.92%) |
Jul 28, 2021 | 34.49 | 35.00 | 34.29 | 34.93 | 476,191 | +0.36(+1.03%) |
Jul 27, 2021 | 34.46 | 34.63 | 34.12 | 34.58 | 834,236 | -0.07(-0.22%) |
Jul 26, 2021 | 34.03 | 34.86 | 33.90 | 34.65 | 577,645 | +0.93(+2.77%) |
Jul 23, 2021 | 33.65 | 33.74 | 33.26 | 33.72 | 262,591 | +0.31(+0.92%) |
Jul 22, 2021 | 33.45 | 33.55 | 33.12 | 33.41 | 360,644 | +0.22(+0.65%) |
Jul 21, 2021 | 32.28 | 33.22 | 32.22 | 33.20 | 494,398 | +1.33(+4.17%) |
Jul 20, 2021 | 31.55 | 32.11 | 31.18 | 31.87 | 652,773 | +0.36(+1.13%) |
Jul 19, 2021 | 31.91 | 31.93 | 31.24 | 31.51 | 2,912,700 | -1.39(-4.23%) |
Jul 16, 2021 | 34.17 | 34.17 | 32.84 | 32.91 | 470,061 | -1.39(-4.06%) |
Jul 15, 2021 | 34.21 | 34.77 | 33.92 | 34.30 | 531,130 | +0.16(+0.47%) |
Jul 14, 2021 | 34.75 | 34.96 | 33.91 | 34.14 | 416,688 | -0.50(-1.43%) |
Jul 13, 2021 | 34.92 | 35.25 | 34.42 | 34.63 | 464,817 | -0.51(-1.46%) |
Jul 12, 2021 | 34.87 | 35.23 | 34.51 | 35.15 | 548,099 | +0.00(+0.00%) |
Jul 09, 2021 | 34.79 | 35.22 | 34.48 | 35.15 | 722,417 | +1.33(+3.92%) |
Jul 08, 2021 | 33.55 | 33.88 | 33.11 | 33.82 | 527,958 | -0.77(-2.22%) |
Jul 07, 2021 | 34.50 | 34.92 | 34.08 | 34.59 | 557,352 | +0.72(+2.13%) |
Jul 06, 2021 | 35.01 | 35.01 | 33.53 | 33.87 | 882,911 | -0.92(-2.63%) |
Jul 02, 2021 | 34.73 | 34.84 | 34.20 | 34.78 | 451,063 | +0.22(+0.62%) |
Jul 01, 2021 | 34.91 | 35.11 | 34.40 | 34.57 | 249,552 | -0.16(-0.46%) |
Jun 30, 2021 | 34.57 | 34.92 | 34.47 | 34.73 | 378,784 | +0.26(+0.76%) |
Jun 29, 2021 | 34.56 | 34.78 | 33.91 | 34.47 | 468,375 | -0.19(-0.54%) |
Jun 28, 2021 | 35.04 | 35.06 | 34.52 | 34.65 | 561,237 | -0.47(-1.35%) |
Jun 25, 2021 | 35.10 | 35.34 | 35.07 | 35.13 | 535,920 | +0.37(+1.07%) |
Jun 24, 2021 | 34.64 | 34.89 | 34.35 | 34.75 | 553,280 | +0.18(+0.51%) |
Jun 23, 2021 | 34.45 | 34.89 | 34.44 | 34.58 | 812,912 | +0.65(+1.92%) |
Jun 22, 2021 | 33.62 | 34.02 | 33.13 | 33.93 | 835,299 | +0.47(+1.39%) |
Jun 21, 2021 | 32.70 | 33.50 | 32.65 | 33.46 | 900,188 | +1.19(+3.69%) |
Jun 18, 2021 | 32.45 | 32.72 | 32.17 | 32.27 | 1,266,293 | -0.21(-0.66%) |
Jun 17, 2021 | 33.74 | 33.79 | 32.07 | 32.48 | 3,854,443 | -1.66(-4.85%) |
Jun 16, 2021 | 34.47 | 34.65 | 33.94 | 34.14 | 946,859 | -1.00(-2.83%) |
Jun 15, 2021 | 35.90 | 35.90 | 35.32 | 35.14 | 1,431,103 | -1.64(-4.45%) |
Jun 14, 2021 | 37.15 | 37.23 | 36.63 | 36.77 | 556,811 | -0.49(-1.32%) |
Jun 11, 2021 | 37.32 | 37.79 | 37.23 | 37.27 | 265,811 | +0.35(+0.96%) |
Jun 10, 2021 | 37.01 | 37.18 | 36.73 | 36.91 | 436,442 | -0.07(-0.20%) |
Jun 09, 2021 | 37.18 | 37.22 | 36.89 | 36.99 | 348,566 | -0.18(-0.48%) |
Jun 08, 2021 | 37.29 | 37.36 | 36.83 | 37.17 | 582,373 | -0.15(-0.40%) |
Jun 07, 2021 | 38.08 | 38.11 | 37.05 | 37.31 | 798,312 | -0.86(-2.24%) |
Jun 04, 2021 | 38.02 | 38.30 | 37.71 | 38.17 | 553,669 | +0.65(+1.74%) |
Jun 03, 2021 | 37.91 | 38.07 | 37.31 | 37.52 | 1,569,125 | -1.03(-2.68%) |
Jun 02, 2021 | 39.08 | 39.23 | 38.44 | 38.55 | 823,542 | -0.47(-1.22%) |
Jun 01, 2021 | 39.05 | 39.33 | 38.90 | 39.03 | 1,308,024 | +0.64(+1.67%) |
May 28, 2021 | 38.55 | 38.62 | 38.07 | 38.38 | 919,528 | -0.12(-0.31%) |
May 27, 2021 | 37.51 | 38.62 | 37.51 | 38.51 | 1,242,625 | +1.38(+3.71%) |
May 26, 2021 | 36.64 | 37.18 | 36.55 | 37.13 | 771,278 | +0.49(+1.35%) |
May 25, 2021 | 37.24 | 37.25 | 36.44 | 36.63 | 804,357 | -0.56(-1.50%) |
May 24, 2021 | 37.08 | 37.24 | 36.82 | 37.19 | 563,544 | -0.02(-0.05%) |
May 21, 2021 | 38.04 | 38.15 | 36.81 | 37.21 | 769,232 | -0.47(-1.23%) |
May 20, 2021 | 37.91 | 37.97 | 37.44 | 37.68 | 929,365 | -0.20(-0.52%) |
May 19, 2021 | 38.79 | 38.81 | 37.52 | 37.87 | 1,584,632 | -2.03(-5.09%) |
May 18, 2021 | 40.02 | 40.43 | 39.66 | 39.90 | 937,380 | +0.38(+0.97%) |
May 17, 2021 | 39.09 | 39.57 | 38.79 | 39.52 | 1,149,905 | +0.44(+1.12%) |
May 14, 2021 | 38.82 | 39.27 | 38.53 | 39.08 | 1,835,302 | +0.08(+0.21%) |
May 13, 2021 | 39.80 | 40.18 | 38.41 | 39.00 | 1,495,282 | -1.18(-2.94%) |
May 12, 2021 | 41.69 | 41.70 | 40.05 | 40.18 | 1,739,481 | -1.70(-4.07%) |
May 11, 2021 | 40.96 | 42.02 | 40.05 | 41.88 | 1,675,228 | +0.00(+0.00%) |
May 10, 2021 | 42.86 | 43.71 | 41.79 | 41.88 | 3,943,323 | +0.62(+1.51%) |
May 07, 2021 | 40.44 | 41.29 | 40.26 | 41.26 | 2,010,985 | +1.42(+3.57%) |
May 06, 2021 | 39.46 | 39.86 | 39.09 | 39.84 | 1,404,230 | +0.70(+1.78%) |
May 05, 2021 | 38.83 | 39.17 | 38.10 | 39.14 | 1,258,865 | +1.43(+3.80%) |
May 04, 2021 | 37.46 | 37.77 | 37.04 | 37.71 | 897,883 | +0.47(+1.28%) |