Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.87 | 37.50 | 35.87 | 37.26 | 446,953 | +1.17(+3.24%) |
Jul 29, 2021 | 36.03 | 36.46 | 34.86 | 36.09 | 576,367 | -0.21(-0.58%) |
Jul 28, 2021 | 35.12 | 36.59 | 34.80 | 36.30 | 294,505 | +1.51(+4.34%) |
Jul 27, 2021 | 35.75 | 35.75 | 33.60 | 34.79 | 816,055 | -1.21(-3.36%) |
Jul 26, 2021 | 36.31 | 36.61 | 35.73 | 36.00 | 305,964 | -0.32(-0.88%) |
Jul 23, 2021 | 36.15 | 36.38 | 35.75 | 36.32 | 184,547 | +0.24(+0.67%) |
Jul 22, 2021 | 36.25 | 36.62 | 35.95 | 36.08 | 326,691 | -0.32(-0.88%) |
Jul 21, 2021 | 34.60 | 36.49 | 34.34 | 36.40 | 351,885 | +1.92(+5.57%) |
Jul 20, 2021 | 34.17 | 34.94 | 33.81 | 34.48 | 504,621 | +0.52(+1.53%) |
Jul 19, 2021 | 32.90 | 34.27 | 32.71 | 33.96 | 398,354 | +0.12(+0.35%) |
Jul 16, 2021 | 34.76 | 34.97 | 33.76 | 33.84 | 336,721 | -0.51(-1.48%) |
Jul 15, 2021 | 34.87 | 35.05 | 33.97 | 34.35 | 217,657 | -0.78(-2.22%) |
Jul 14, 2021 | 35.79 | 36.04 | 35.07 | 35.13 | 284,012 | -0.13(-0.37%) |
Jul 13, 2021 | 35.10 | 35.40 | 34.85 | 35.26 | 233,635 | -0.15(-0.42%) |
Jul 12, 2021 | 35.40 | 35.64 | 34.84 | 35.41 | 303,070 | +0.18(+0.51%) |
Jul 09, 2021 | 34.85 | 35.64 | 34.53 | 35.23 | 306,388 | +0.64(+1.85%) |
Jul 08, 2021 | 34.17 | 34.92 | 33.43 | 34.59 | 602,266 | -0.66(-1.87%) |
Jul 07, 2021 | 36.22 | 36.22 | 34.95 | 35.25 | 423,119 | -0.67(-1.87%) |
Jul 06, 2021 | 36.80 | 37.13 | 35.24 | 35.92 | 387,831 | -0.61(-1.67%) |
Jul 02, 2021 | 37.00 | 37.13 | 36.32 | 36.53 | 690,665 | -0.22(-0.60%) |
Jul 01, 2021 | 36.42 | 36.76 | 35.93 | 36.75 | 731,879 | +0.29(+0.80%) |
Jun 30, 2021 | 36.33 | 36.70 | 36.10 | 36.46 | 464,481 | -0.08(-0.22%) |
Jun 29, 2021 | 36.34 | 36.95 | 36.21 | 36.54 | 370,495 | -0.01(-0.03%) |
Jun 28, 2021 | 35.75 | 36.63 | 35.75 | 36.55 | 505,558 | +0.93(+2.61%) |
Jun 25, 2021 | 35.46 | 36.01 | 35.38 | 35.62 | 1,319,395 | +0.57(+1.63%) |
Jun 24, 2021 | 34.09 | 35.20 | 33.92 | 35.05 | 403,358 | +1.37(+4.07%) |
Jun 23, 2021 | 33.34 | 33.91 | 33.34 | 33.68 | 542,780 | +0.49(+1.48%) |
Jun 22, 2021 | 33.71 | 33.71 | 32.94 | 33.19 | 477,517 | -0.31(-0.93%) |
Jun 21, 2021 | 33.68 | 34.47 | 33.31 | 33.50 | 444,938 | -0.11(-0.33%) |
Jun 18, 2021 | 34.33 | 34.63 | 33.46 | 33.61 | 748,861 | -1.24(-3.56%) |
Jun 17, 2021 | 34.72 | 35.63 | 34.52 | 34.85 | 464,145 | -0.18(-0.51%) |
Jun 16, 2021 | 34.55 | 35.23 | 34.48 | 35.03 | 477,712 | +0.46(+1.33%) |
Jun 15, 2021 | 34.99 | 35.25 | 33.94 | 34.57 | 480,221 | -0.41(-1.17%) |
Jun 14, 2021 | 33.82 | 35.29 | 33.76 | 34.98 | 411,912 | +1.16(+3.43%) |
Jun 11, 2021 | 34.07 | 34.18 | 33.52 | 33.82 | 329,026 | -0.23(-0.68%) |
Jun 10, 2021 | 33.68 | 34.40 | 33.66 | 34.05 | 348,852 | +0.25(+0.74%) |
Jun 09, 2021 | 33.92 | 34.46 | 33.59 | 33.80 | 610,164 | +0.20(+0.60%) |
Jun 08, 2021 | 34.31 | 34.70 | 33.51 | 33.60 | 1,022,469 | -0.17(-0.50%) |
Jun 07, 2021 | 34.62 | 34.85 | 33.36 | 33.77 | 569,899 | -1.14(-3.27%) |
Jun 04, 2021 | 34.80 | 35.50 | 34.52 | 34.91 | 1,104,435 | +1.60(+4.80%) |
Jun 03, 2021 | 34.20 | 34.42 | 33.24 | 33.31 | 520,307 | -1.44(-4.14%) |
Jun 02, 2021 | 34.75 | 35.16 | 34.40 | 34.75 | 303,685 | -0.10(-0.29%) |
Jun 01, 2021 | 35.43 | 35.88 | 34.67 | 34.85 | 473,481 | -0.40(-1.13%) |
May 28, 2021 | 34.80 | 35.51 | 34.32 | 35.25 | 548,201 | +0.56(+1.61%) |
May 27, 2021 | 34.58 | 35.47 | 34.52 | 34.69 | 404,698 | -0.04(-0.12%) |
May 26, 2021 | 34.89 | 35.43 | 34.39 | 34.73 | 303,896 | +0.11(+0.32%) |
May 25, 2021 | 35.51 | 36.15 | 34.60 | 34.62 | 421,669 | -0.41(-1.17%) |
May 24, 2021 | 34.48 | 35.28 | 34.43 | 35.03 | 719,612 | +0.94(+2.76%) |
May 21, 2021 | 35.54 | 35.54 | 34.07 | 34.09 | 341,912 | -0.88(-2.52%) |
May 20, 2021 | 34.25 | 35.45 | 34.01 | 34.97 | 692,864 | +0.93(+2.73%) |
May 19, 2021 | 33.00 | 34.26 | 32.69 | 34.04 | 482,930 | +0.43(+1.28%) |
May 18, 2021 | 34.49 | 34.80 | 33.58 | 33.61 | 450,869 | -0.46(-1.35%) |
May 17, 2021 | 33.47 | 34.14 | 32.98 | 34.07 | 430,034 | +0.27(+0.80%) |
May 14, 2021 | 33.44 | 34.25 | 32.84 | 33.80 | 554,648 | +0.61(+1.84%) |
May 13, 2021 | 33.58 | 34.43 | 32.81 | 33.19 | 692,166 | +0.12(+0.36%) |
May 12, 2021 | 34.98 | 35.76 | 32.82 | 33.07 | 699,873 | -2.71(-7.57%) |
May 11, 2021 | 34.89 | 36.83 | 34.33 | 35.78 | 489,899 | -0.57(-1.57%) |
May 10, 2021 | 38.27 | 38.45 | 36.01 | 36.35 | 485,208 | -2.34(-6.05%) |
May 07, 2021 | 38.42 | 39.08 | 38.26 | 38.69 | 293,419 | +0.43(+1.12%) |
May 06, 2021 | 37.35 | 38.32 | 37.14 | 38.26 | 475,683 | +0.56(+1.49%) |
May 05, 2021 | 38.62 | 38.90 | 37.53 | 37.70 | 473,444 | -0.81(-2.10%) |
May 04, 2021 | 38.91 | 39.05 | 38.10 | 38.51 | 611,489 | -0.52(-1.33%) |