Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.58 | 37.62 | 35.71 | 35.94 | 615,786 | -0.98(-2.65%) |
Jul 29, 2021 | 35.61 | 37.23 | 35.57 | 36.92 | 575,156 | +2.00(+5.73%) |
Jul 28, 2021 | 34.62 | 35.48 | 34.03 | 34.92 | 477,325 | +1.05(+3.10%) |
Jul 27, 2021 | 33.76 | 34.54 | 33.39 | 33.87 | 345,378 | -0.47(-1.37%) |
Jul 26, 2021 | 33.71 | 34.43 | 33.33 | 34.34 | 308,108 | +1.00(+3.00%) |
Jul 23, 2021 | 33.24 | 33.45 | 32.53 | 33.34 | 284,135 | +0.61(+1.86%) |
Jul 22, 2021 | 33.44 | 33.59 | 32.18 | 32.73 | 497,533 | -1.11(-3.28%) |
Jul 21, 2021 | 33.16 | 34.03 | 33.04 | 33.84 | 354,257 | +1.32(+4.06%) |
Jul 20, 2021 | 31.63 | 33.08 | 31.25 | 32.52 | 1,200,536 | +1.03(+3.27%) |
Jul 19, 2021 | 31.78 | 32.10 | 30.70 | 31.49 | 1,083,263 | -1.50(-4.55%) |
Jul 16, 2021 | 33.79 | 33.88 | 32.70 | 32.99 | 515,160 | -0.28(-0.84%) |
Jul 15, 2021 | 33.58 | 34.48 | 33.11 | 33.27 | 826,282 | -0.58(-1.71%) |
Jul 14, 2021 | 34.60 | 35.09 | 33.64 | 33.85 | 790,558 | -0.43(-1.25%) |
Jul 13, 2021 | 35.51 | 35.94 | 34.01 | 34.28 | 866,846 | -1.67(-4.65%) |
Jul 12, 2021 | 35.21 | 36.45 | 35.15 | 35.95 | 464,632 | +0.01(+0.03%) |
Jul 09, 2021 | 35.09 | 36.61 | 35.00 | 35.94 | 459,735 | +1.68(+4.90%) |
Jul 08, 2021 | 33.92 | 35.09 | 33.64 | 34.26 | 536,257 | -0.72(-2.06%) |
Jul 07, 2021 | 34.63 | 35.51 | 34.28 | 34.98 | 587,525 | +0.25(+0.72%) |
Jul 06, 2021 | 35.87 | 35.87 | 34.04 | 34.73 | 798,082 | -0.97(-2.72%) |
Jul 02, 2021 | 35.83 | 36.05 | 35.17 | 35.70 | 433,548 | +0.10(+0.28%) |
Jul 01, 2021 | 36.11 | 36.16 | 35.36 | 35.60 | 389,467 | -0.02(-0.06%) |
Jun 30, 2021 | 35.56 | 36.50 | 35.56 | 35.62 | 518,469 | -0.34(-0.95%) |
Jun 29, 2021 | 36.17 | 37.52 | 35.92 | 35.96 | 549,343 | +0.21(+0.59%) |
Jun 28, 2021 | 36.18 | 36.63 | 35.60 | 35.75 | 639,482 | -0.51(-1.41%) |
Jun 25, 2021 | 36.97 | 37.05 | 36.00 | 36.26 | 2,158,119 | -0.46(-1.25%) |
Jun 24, 2021 | 35.72 | 36.93 | 35.45 | 36.72 | 665,441 | +1.30(+3.67%) |
Jun 23, 2021 | 35.78 | 36.24 | 35.26 | 35.42 | 1,118,061 | +0.17(+0.48%) |
Jun 22, 2021 | 35.22 | 35.49 | 34.53 | 35.25 | 1,231,311 | -0.14(-0.40%) |
Jun 21, 2021 | 34.71 | 35.95 | 34.71 | 35.39 | 1,424,209 | +1.08(+3.15%) |
Jun 18, 2021 | 35.32 | 35.65 | 33.82 | 34.31 | 2,427,744 | -1.60(-4.46%) |
Jun 17, 2021 | 36.69 | 36.95 | 34.81 | 35.91 | 1,739,873 | -1.11(-3.00%) |
Jun 16, 2021 | 37.42 | 37.75 | 37.01 | 37.02 | 1,352,420 | -0.78(-2.06%) |
Jun 15, 2021 | 36.82 | 37.85 | 36.75 | 37.80 | 775,517 | +0.67(+1.80%) |
Jun 14, 2021 | 37.54 | 37.89 | 36.97 | 37.13 | 826,776 | -0.87(-2.29%) |
Jun 11, 2021 | 37.68 | 38.49 | 37.06 | 38.00 | 574,284 | +0.97(+2.62%) |
Jun 10, 2021 | 37.64 | 37.99 | 36.43 | 37.03 | 823,686 | -0.36(-0.96%) |
Jun 09, 2021 | 37.71 | 38.09 | 37.23 | 37.39 | 548,075 | -0.33(-0.87%) |
Jun 08, 2021 | 37.43 | 38.35 | 36.81 | 37.72 | 963,784 | +0.32(+0.86%) |
Jun 07, 2021 | 37.49 | 37.88 | 36.87 | 37.40 | 1,152,615 | +0.06(+0.16%) |
Jun 04, 2021 | 37.47 | 37.68 | 36.84 | 37.34 | 891,276 | +0.25(+0.67%) |
Jun 03, 2021 | 36.63 | 37.60 | 35.64 | 37.09 | 644,440 | -0.14(-0.38%) |
Jun 02, 2021 | 37.50 | 37.68 | 36.34 | 37.23 | 698,932 | -0.45(-1.19%) |
Jun 01, 2021 | 36.52 | 38.08 | 36.25 | 37.68 | 1,304,823 | +1.51(+4.17%) |
May 28, 2021 | 35.87 | 36.40 | 34.94 | 36.17 | 600,019 | +0.31(+0.86%) |
May 27, 2021 | 35.96 | 36.80 | 35.82 | 35.86 | 1,669,390 | +0.52(+1.47%) |
May 26, 2021 | 35.02 | 35.75 | 34.71 | 35.34 | 935,471 | +0.41(+1.17%) |
May 25, 2021 | 35.21 | 35.59 | 34.44 | 34.93 | 618,514 | -0.35(-0.99%) |
May 24, 2021 | 35.28 | 35.63 | 34.64 | 35.28 | 681,103 | +0.43(+1.23%) |
May 21, 2021 | 35.08 | 35.85 | 34.85 | 34.85 | 976,155 | -0.17(-0.49%) |
May 20, 2021 | 34.60 | 35.25 | 34.17 | 35.02 | 683,573 | +0.42(+1.21%) |
May 19, 2021 | 34.72 | 35.03 | 34.09 | 34.60 | 630,429 | -0.96(-2.70%) |
May 18, 2021 | 36.23 | 36.49 | 35.44 | 35.56 | 494,741 | -0.55(-1.52%) |
May 17, 2021 | 35.64 | 36.51 | 35.36 | 36.11 | 599,491 | +0.15(+0.42%) |
May 14, 2021 | 35.68 | 36.00 | 35.24 | 35.96 | 474,558 | +0.34(+0.95%) |
May 13, 2021 | 35.17 | 36.15 | 35.02 | 35.62 | 591,864 | +0.38(+1.08%) |
May 12, 2021 | 36.08 | 36.45 | 34.92 | 35.24 | 1,174,841 | -1.20(-3.29%) |
May 11, 2021 | 34.27 | 36.73 | 34.02 | 36.44 | 1,076,185 | +1.04(+2.94%) |
May 10, 2021 | 36.69 | 36.98 | 35.34 | 35.40 | 702,084 | -0.47(-1.31%) |
May 07, 2021 | 35.89 | 36.35 | 35.52 | 35.87 | 650,980 | -0.33(-0.91%) |
May 06, 2021 | 36.23 | 36.74 | 35.60 | 36.20 | 1,189,782 | +0.04(+0.11%) |
May 05, 2021 | 35.59 | 36.18 | 34.55 | 36.16 | 1,475,082 | +1.16(+3.31%) |
May 04, 2021 | 30.00 | 35.00 | 29.97 | 35.00 | 2,979,106 | +5.64(+19.21%) |