Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.01 | 33.67 | 32.82 | 33.17 | 391,359 | -0.11(-0.33%) |
Jul 29, 2021 | 34.96 | 35.77 | 32.82 | 33.28 | 541,815 | -1.68(-4.81%) |
Jul 28, 2021 | 34.45 | 35.40 | 33.75 | 34.96 | 868,584 | +1.22(+3.62%) |
Jul 27, 2021 | 33.63 | 33.78 | 32.75 | 33.74 | 417,014 | -0.15(-0.44%) |
Jul 26, 2021 | 33.12 | 34.54 | 33.11 | 33.89 | 207,155 | +0.98(+2.99%) |
Jul 23, 2021 | 34.66 | 34.66 | 32.32 | 32.90 | 371,851 | -1.39(-4.06%) |
Jul 22, 2021 | 34.75 | 34.75 | 33.21 | 34.30 | 179,106 | -0.37(-1.06%) |
Jul 21, 2021 | 34.82 | 35.48 | 34.36 | 34.66 | 330,054 | +0.81(+2.38%) |
Jul 20, 2021 | 32.80 | 34.29 | 32.53 | 33.86 | 426,772 | +1.26(+3.87%) |
Jul 19, 2021 | 31.82 | 33.13 | 31.82 | 32.60 | 405,216 | -1.00(-2.99%) |
Jul 16, 2021 | 35.38 | 35.55 | 33.19 | 33.60 | 342,433 | -1.22(-3.51%) |
Jul 15, 2021 | 35.91 | 36.90 | 34.58 | 34.82 | 581,465 | -1.67(-4.58%) |
Jul 14, 2021 | 37.43 | 37.95 | 35.96 | 36.49 | 677,250 | -0.69(-1.85%) |
Jul 13, 2021 | 35.95 | 37.41 | 35.26 | 37.18 | 589,464 | +1.07(+2.97%) |
Jul 12, 2021 | 35.97 | 36.49 | 34.79 | 36.11 | 316,240 | +0.14(+0.39%) |
Jul 09, 2021 | 35.77 | 36.73 | 35.06 | 35.97 | 431,599 | +0.06(+0.17%) |
Jul 08, 2021 | 35.69 | 36.54 | 35.13 | 35.91 | 935,509 | -0.69(-1.87%) |
Jul 07, 2021 | 36.16 | 37.07 | 34.75 | 36.59 | 1,203,317 | +0.10(+0.27%) |
Jul 06, 2021 | 38.78 | 38.78 | 36.48 | 36.49 | 582,534 | -2.05(-5.31%) |
Jul 02, 2021 | 38.40 | 38.89 | 37.98 | 38.54 | 312,498 | -0.35(-0.89%) |
Jul 01, 2021 | 40.07 | 40.74 | 38.59 | 38.89 | 601,786 | +0.16(+0.41%) |
Jun 30, 2021 | 39.09 | 39.77 | 38.42 | 38.73 | 681,206 | -0.11(-0.28%) |
Jun 29, 2021 | 39.77 | 40.32 | 38.71 | 38.84 | 411,813 | -0.35(-0.89%) |
Jun 28, 2021 | 41.52 | 42.00 | 38.39 | 39.19 | 491,315 | -2.68(-6.41%) |
Jun 25, 2021 | 42.80 | 43.06 | 41.29 | 41.87 | 523,927 | -0.46(-1.08%) |
Jun 24, 2021 | 42.41 | 42.68 | 41.85 | 42.33 | 457,039 | +0.40(+0.95%) |
Jun 23, 2021 | 43.54 | 43.95 | 41.67 | 41.93 | 373,528 | -0.74(-1.72%) |
Jun 22, 2021 | 43.28 | 44.10 | 42.51 | 42.67 | 797,712 | -0.96(-2.21%) |
Jun 21, 2021 | 41.46 | 43.81 | 41.12 | 43.63 | 412,564 | +2.52(+6.12%) |
Jun 18, 2021 | 41.29 | 42.93 | 40.90 | 41.12 | 761,231 | -1.09(-2.59%) |
Jun 17, 2021 | 44.83 | 45.12 | 40.22 | 42.21 | 673,237 | -2.64(-5.88%) |
Jun 16, 2021 | 44.56 | 45.81 | 43.88 | 44.85 | 411,502 | -0.22(-0.49%) |
Jun 15, 2021 | 45.24 | 46.32 | 44.20 | 45.06 | 542,406 | -0.18(-0.40%) |
Jun 14, 2021 | 46.43 | 47.85 | 44.82 | 45.24 | 726,629 | -2.30(-4.83%) |
Jun 11, 2021 | 48.12 | 49.59 | 46.97 | 47.54 | 355,188 | -0.50(-1.03%) |
Jun 10, 2021 | 47.42 | 48.54 | 46.44 | 48.04 | 362,842 | +1.37(+2.94%) |
Jun 09, 2021 | 47.46 | 47.69 | 46.39 | 46.67 | 286,191 | -0.68(-1.43%) |
Jun 08, 2021 | 47.13 | 48.42 | 46.45 | 47.34 | 395,927 | -0.28(-0.58%) |
Jun 07, 2021 | 47.13 | 47.97 | 47.05 | 47.62 | 472,741 | +0.33(+0.69%) |
Jun 04, 2021 | 46.06 | 48.33 | 45.47 | 47.29 | 739,658 | +1.67(+3.66%) |
Jun 03, 2021 | 45.42 | 47.36 | 44.21 | 45.62 | 699,949 | +0.01(+0.02%) |
Jun 02, 2021 | 41.71 | 45.89 | 41.26 | 45.61 | 867,217 | +4.39(+10.64%) |
Jun 01, 2021 | 42.20 | 43.42 | 40.88 | 41.23 | 801,123 | -0.34(-0.81%) |
May 28, 2021 | 40.85 | 41.57 | 40.30 | 41.56 | 760,650 | +0.69(+1.68%) |
May 27, 2021 | 39.11 | 40.94 | 38.87 | 40.88 | 491,094 | +2.07(+5.33%) |
May 26, 2021 | 37.70 | 39.11 | 37.46 | 38.81 | 465,166 | +0.97(+2.58%) |
May 25, 2021 | 37.89 | 38.24 | 37.44 | 37.84 | 1,043,463 | -0.20(-0.52%) |
May 24, 2021 | 37.46 | 38.12 | 36.39 | 38.03 | 758,829 | +0.80(+2.14%) |
May 21, 2021 | 36.22 | 37.69 | 35.74 | 37.24 | 644,812 | +1.44(+4.03%) |
May 20, 2021 | 35.19 | 36.08 | 33.42 | 35.80 | 895,982 | +0.25(+0.70%) |
May 19, 2021 | 33.94 | 35.65 | 33.50 | 35.55 | 927,247 | +0.43(+1.22%) |
May 18, 2021 | 34.25 | 35.36 | 33.52 | 35.12 | 767,872 | +0.77(+2.23%) |
May 17, 2021 | 33.81 | 34.59 | 33.42 | 34.36 | 550,821 | +0.59(+1.74%) |
May 14, 2021 | 33.48 | 33.99 | 32.80 | 33.77 | 269,190 | +0.79(+2.38%) |
May 13, 2021 | 32.85 | 33.63 | 31.77 | 32.98 | 425,208 | -0.42(-1.25%) |
May 12, 2021 | 33.15 | 34.59 | 32.98 | 33.40 | 524,380 | +0.48(+1.45%) |
May 11, 2021 | 31.89 | 33.62 | 31.46 | 32.92 | 397,694 | +0.12(+0.36%) |
May 10, 2021 | 34.01 | 34.77 | 32.78 | 32.80 | 457,042 | -0.82(-2.43%) |
May 07, 2021 | 30.88 | 33.70 | 30.60 | 33.62 | 531,533 | +1.96(+6.19%) |
May 06, 2021 | 31.32 | 31.75 | 30.35 | 31.66 | 341,566 | +0.51(+1.63%) |
May 05, 2021 | 30.47 | 31.42 | 29.22 | 31.15 | 470,944 | +1.95(+6.67%) |
May 04, 2021 | 29.16 | 29.50 | 28.12 | 29.20 | 418,092 | +0.13(+0.44%) |