Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.77 | 35.09 | 33.15 | 33.28 | 737,518 | -1.38(-3.98%) |
Jul 29, 2021 | 35.69 | 35.69 | 34.53 | 34.66 | 690,708 | -0.10(-0.29%) |
Jul 28, 2021 | 37.48 | 37.48 | 34.61 | 34.76 | 928,792 | -1.56(-4.30%) |
Jul 27, 2021 | 37.27 | 37.27 | 35.26 | 36.32 | 934,888 | -0.43(-1.17%) |
Jul 26, 2021 | 34.92 | 36.78 | 34.21 | 36.75 | 1,280,012 | +2.87(+8.47%) |
Jul 23, 2021 | 34.94 | 35.25 | 33.47 | 33.88 | 691,218 | -0.69(-2.00%) |
Jul 22, 2021 | 35.90 | 36.13 | 34.46 | 34.57 | 1,040,862 | -1.73(-4.77%) |
Jul 21, 2021 | 34.87 | 36.48 | 34.87 | 36.30 | 998,232 | +1.70(+4.91%) |
Jul 20, 2021 | 33.24 | 35.03 | 32.63 | 34.60 | 1,213,641 | +1.74(+5.30%) |
Jul 19, 2021 | 33.70 | 34.00 | 32.24 | 32.86 | 1,794,924 | -2.43(-6.89%) |
Jul 16, 2021 | 36.72 | 37.34 | 35.23 | 35.29 | 1,164,283 | -0.90(-2.49%) |
Jul 15, 2021 | 36.81 | 37.19 | 34.94 | 36.19 | 1,041,821 | -0.90(-2.43%) |
Jul 14, 2021 | 38.58 | 39.31 | 37.02 | 37.09 | 559,241 | -1.28(-3.34%) |
Jul 13, 2021 | 38.97 | 39.11 | 38.09 | 38.37 | 694,837 | -0.84(-2.14%) |
Jul 12, 2021 | 38.17 | 39.53 | 38.02 | 39.21 | 794,560 | +0.70(+1.82%) |
Jul 09, 2021 | 36.61 | 38.69 | 36.36 | 38.51 | 1,064,658 | +2.17(+5.97%) |
Jul 08, 2021 | 35.88 | 36.88 | 35.27 | 36.34 | 1,303,969 | -0.79(-2.13%) |
Jul 07, 2021 | 38.57 | 38.69 | 36.74 | 37.13 | 1,737,040 | -1.76(-4.53%) |
Jul 06, 2021 | 39.90 | 39.90 | 37.85 | 38.89 | 1,411,452 | -1.04(-2.60%) |
Jul 02, 2021 | 41.00 | 41.00 | 39.91 | 39.93 | 541,654 | -0.84(-2.06%) |
Jul 01, 2021 | 40.80 | 41.45 | 40.35 | 40.77 | 987,936 | +0.17(+0.42%) |
Jun 30, 2021 | 39.94 | 40.69 | 39.49 | 40.60 | 805,522 | +0.78(+1.96%) |
Jun 29, 2021 | 40.32 | 40.63 | 39.30 | 39.82 | 1,048,740 | -0.57(-1.41%) |
Jun 28, 2021 | 40.92 | 41.37 | 39.02 | 40.39 | 1,929,456 | -0.30(-0.74%) |
Jun 25, 2021 | 42.07 | 42.07 | 40.53 | 40.69 | 1,731,091 | -1.30(-3.10%) |
Jun 24, 2021 | 40.90 | 42.47 | 40.88 | 41.99 | 1,170,991 | +1.26(+3.09%) |
Jun 23, 2021 | 41.35 | 41.51 | 40.56 | 40.73 | 1,099,063 | -0.62(-1.50%) |
Jun 22, 2021 | 40.59 | 41.66 | 39.83 | 41.35 | 777,296 | +0.57(+1.40%) |
Jun 21, 2021 | 39.77 | 40.87 | 39.39 | 40.78 | 1,018,742 | +1.11(+2.80%) |
Jun 18, 2021 | 39.11 | 40.32 | 39.06 | 39.67 | 1,305,588 | -0.38(-0.95%) |
Jun 17, 2021 | 41.89 | 42.39 | 39.78 | 40.05 | 1,294,645 | -1.84(-4.39%) |
Jun 16, 2021 | 40.90 | 41.98 | 40.16 | 41.89 | 1,168,818 | +0.65(+1.58%) |
Jun 15, 2021 | 42.51 | 42.51 | 40.49 | 41.24 | 1,584,160 | -1.04(-2.46%) |
Jun 14, 2021 | 43.01 | 43.75 | 42.00 | 42.28 | 1,641,196 | -0.59(-1.38%) |
Jun 11, 2021 | 46.82 | 47.95 | 41.96 | 42.87 | 6,237,494 | -1.21(-2.75%) |
Jun 10, 2021 | 45.73 | 46.04 | 43.05 | 44.08 | 2,494,150 | -1.73(-3.78%) |
Jun 09, 2021 | 46.00 | 47.31 | 45.55 | 45.81 | 1,579,321 | -0.53(-1.14%) |
Jun 08, 2021 | 42.71 | 46.78 | 42.61 | 46.34 | 2,520,038 | +4.13(+9.78%) |
Jun 07, 2021 | 41.61 | 42.49 | 41.42 | 42.21 | 1,609,362 | +0.89(+2.15%) |
Jun 04, 2021 | 41.16 | 41.69 | 39.94 | 41.32 | 935,408 | +0.40(+0.98%) |
Jun 03, 2021 | 42.76 | 42.77 | 40.77 | 40.92 | 1,818,456 | -2.24(-5.19%) |
Jun 02, 2021 | 42.88 | 44.13 | 42.41 | 43.16 | 1,075,037 | +0.43(+1.01%) |
Jun 01, 2021 | 42.59 | 43.07 | 41.73 | 42.73 | 1,397,059 | +0.45(+1.06%) |
May 28, 2021 | 42.08 | 42.54 | 41.21 | 42.28 | 772,275 | +0.18(+0.43%) |
May 27, 2021 | 42.85 | 42.24 | 41.75 | 42.10 | 1,100,996 | -0.14(-0.33%) |
May 26, 2021 | 41.09 | 42.52 | 41.09 | 42.24 | 888,090 | +1.25(+3.05%) |
May 25, 2021 | 41.81 | 42.55 | 40.97 | 40.99 | 1,497,549 | -0.50(-1.21%) |
May 24, 2021 | 41.31 | 41.96 | 40.26 | 41.49 | 3,834,266 | +0.33(+0.80%) |
May 21, 2021 | 41.76 | 42.71 | 40.03 | 41.16 | 1,656,045 | -0.41(-0.99%) |
May 20, 2021 | 42.31 | 42.34 | 40.88 | 41.57 | 1,143,710 | -0.99(-2.33%) |
May 19, 2021 | 41.99 | 42.84 | 40.76 | 42.56 | 967,664 | -0.47(-1.09%) |
May 18, 2021 | 44.50 | 44.52 | 43.02 | 43.03 | 984,277 | -1.54(-3.46%) |
May 17, 2021 | 43.70 | 44.64 | 42.84 | 44.57 | 915,473 | +0.56(+1.27%) |
May 14, 2021 | 42.40 | 44.74 | 41.97 | 44.01 | 1,096,724 | +1.70(+4.02%) |
May 13, 2021 | 40.63 | 42.69 | 39.64 | 42.31 | 1,211,520 | +1.69(+4.16%) |
May 12, 2021 | 42.09 | 43.05 | 40.32 | 40.62 | 1,017,855 | -2.38(-5.53%) |
May 11, 2021 | 41.13 | 43.14 | 40.81 | 43.00 | 1,072,577 | +0.44(+1.03%) |
May 10, 2021 | 44.63 | 45.05 | 42.52 | 42.56 | 1,426,121 | -2.29(-5.11%) |
May 07, 2021 | 44.31 | 45.56 | 43.72 | 44.85 | 874,929 | +0.63(+1.42%) |
May 06, 2021 | 45.43 | 45.61 | 43.00 | 44.22 | 1,022,386 | -1.10(-2.43%) |
May 05, 2021 | 46.38 | 46.38 | 44.95 | 45.32 | 792,281 | -0.58(-1.26%) |
May 04, 2021 | 45.32 | 46.43 | 44.58 | 45.90 | 1,181,902 | +0.01(+0.02%) |