Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.10 | 37.92 | 37.10 | 37.51 | 406,966 | +0.36(+0.97%) |
Jul 29, 2021 | 37.31 | 38.31 | 36.88 | 37.15 | 335,791 | -0.15(-0.40%) |
Jul 28, 2021 | 37.12 | 37.91 | 36.55 | 37.30 | 492,789 | +0.40(+1.08%) |
Jul 27, 2021 | 36.94 | 37.00 | 35.19 | 36.90 | 748,017 | -0.07(-0.19%) |
Jul 26, 2021 | 37.64 | 38.70 | 36.85 | 36.97 | 293,988 | -0.53(-1.41%) |
Jul 23, 2021 | 37.86 | 38.26 | 36.29 | 37.50 | 664,878 | -0.38(-1.00%) |
Jul 22, 2021 | 38.48 | 38.72 | 37.75 | 37.88 | 560,951 | -0.62(-1.61%) |
Jul 21, 2021 | 39.71 | 39.71 | 37.19 | 38.50 | 1,032,463 | -1.49(-3.73%) |
Jul 20, 2021 | 38.84 | 40.14 | 38.65 | 39.99 | 926,834 | +1.58(+4.11%) |
Jul 19, 2021 | 37.72 | 38.96 | 37.43 | 38.41 | 781,463 | +0.41(+1.08%) |
Jul 16, 2021 | 36.98 | 38.95 | 36.92 | 38.00 | 732,785 | +1.18(+3.20%) |
Jul 15, 2021 | 39.00 | 39.09 | 36.32 | 36.82 | 847,858 | -2.06(-5.30%) |
Jul 14, 2021 | 37.88 | 39.58 | 37.37 | 38.88 | 813,356 | +1.31(+3.49%) |
Jul 13, 2021 | 38.67 | 38.93 | 37.19 | 37.57 | 480,605 | -1.48(-3.79%) |
Jul 12, 2021 | 38.11 | 39.56 | 37.68 | 39.05 | 1,550,683 | +1.01(+2.66%) |
Jul 09, 2021 | 38.22 | 38.22 | 37.27 | 38.04 | 472,614 | +0.03(+0.08%) |
Jul 08, 2021 | 37.39 | 38.10 | 36.52 | 38.01 | 724,073 | +0.12(+0.32%) |
Jul 07, 2021 | 37.15 | 38.03 | 36.73 | 37.89 | 603,419 | +0.84(+2.27%) |
Jul 06, 2021 | 37.89 | 39.67 | 36.51 | 37.05 | 759,375 | -0.72(-1.91%) |
Jul 02, 2021 | 37.60 | 38.20 | 36.71 | 37.77 | 767,669 | +0.07(+0.19%) |
Jul 01, 2021 | 37.50 | 38.12 | 36.74 | 37.70 | 430,345 | +0.38(+1.02%) |
Jun 30, 2021 | 36.18 | 37.75 | 36.14 | 37.32 | 853,587 | +1.33(+3.70%) |
Jun 29, 2021 | 36.67 | 37.05 | 35.94 | 35.99 | 482,329 | -0.56(-1.53%) |
Jun 28, 2021 | 37.25 | 37.52 | 36.06 | 36.55 | 723,398 | -0.94(-2.51%) |
Jun 25, 2021 | 38.29 | 38.37 | 37.43 | 37.49 | 1,049,938 | -0.79(-2.06%) |
Jun 24, 2021 | 37.60 | 38.64 | 37.16 | 38.28 | 416,009 | +1.24(+3.35%) |
Jun 23, 2021 | 37.50 | 37.99 | 36.75 | 37.04 | 495,451 | -0.17(-0.46%) |
Jun 22, 2021 | 37.64 | 37.64 | 36.17 | 37.21 | 650,254 | -0.22(-0.59%) |
Jun 21, 2021 | 36.44 | 37.88 | 35.61 | 37.43 | 754,067 | +1.25(+3.45%) |
Jun 18, 2021 | 35.50 | 36.55 | 35.17 | 36.18 | 1,543,295 | +0.40(+1.12%) |
Jun 17, 2021 | 35.65 | 36.87 | 35.33 | 35.78 | 484,780 | +0.24(+0.68%) |
Jun 16, 2021 | 35.23 | 36.76 | 34.50 | 35.54 | 1,316,050 | -0.20(-0.56%) |
Jun 15, 2021 | 38.20 | 38.22 | 35.56 | 35.74 | 716,463 | -2.30(-6.05%) |
Jun 14, 2021 | 37.17 | 38.07 | 37.03 | 38.04 | 830,106 | +0.68(+1.82%) |
Jun 11, 2021 | 34.00 | 37.44 | 33.33 | 37.36 | 1,149,798 | +3.80(+11.32%) |
Jun 10, 2021 | 32.58 | 33.58 | 32.11 | 33.56 | 503,003 | +0.93(+2.85%) |
Jun 09, 2021 | 33.09 | 33.62 | 32.36 | 32.63 | 400,815 | -0.35(-1.06%) |
Jun 08, 2021 | 33.19 | 33.78 | 31.91 | 32.98 | 597,785 | +0.01(+0.03%) |
Jun 07, 2021 | 31.18 | 33.27 | 31.12 | 32.97 | 763,477 | +1.87(+6.01%) |
Jun 04, 2021 | 30.69 | 31.36 | 30.40 | 31.10 | 318,435 | +0.63(+2.07%) |
Jun 03, 2021 | 30.16 | 30.61 | 29.60 | 30.47 | 281,762 | +0.35(+1.16%) |
Jun 02, 2021 | 30.37 | 30.71 | 29.09 | 30.12 | 1,248,084 | -0.59(-1.92%) |
Jun 01, 2021 | 32.61 | 32.79 | 30.38 | 30.71 | 953,938 | -1.89(-5.80%) |
May 28, 2021 | 31.58 | 32.99 | 31.27 | 32.60 | 700,220 | +1.10(+3.49%) |
May 27, 2021 | 31.95 | 32.26 | 31.15 | 31.50 | 871,265 | -0.25(-0.79%) |
May 26, 2021 | 30.37 | 31.99 | 30.32 | 31.75 | 696,033 | +1.38(+4.54%) |
May 25, 2021 | 30.73 | 31.25 | 29.94 | 30.37 | 817,563 | +0.26(+0.86%) |
May 24, 2021 | 29.47 | 30.56 | 29.12 | 30.11 | 878,564 | +0.98(+3.36%) |
May 21, 2021 | 29.64 | 29.89 | 29.01 | 29.13 | 490,363 | -0.14(-0.48%) |
May 20, 2021 | 27.52 | 29.42 | 27.50 | 29.27 | 851,584 | +1.80(+6.55%) |
May 19, 2021 | 27.30 | 27.81 | 26.78 | 27.47 | 518,564 | +0.06(+0.22%) |
May 18, 2021 | 26.39 | 28.00 | 26.24 | 27.41 | 1,097,575 | +1.35(+5.18%) |
May 17, 2021 | 26.33 | 26.66 | 25.68 | 26.06 | 335,762 | -0.16(-0.61%) |
May 14, 2021 | 25.02 | 26.35 | 24.73 | 26.22 | 628,212 | +1.11(+4.42%) |
May 13, 2021 | 25.90 | 26.05 | 24.18 | 25.11 | 738,680 | -0.61(-2.37%) |
May 12, 2021 | 26.36 | 26.70 | 25.65 | 25.72 | 550,653 | -1.14(-4.24%) |
May 11, 2021 | 24.87 | 27.48 | 24.80 | 26.86 | 782,344 | +0.96(+3.71%) |
May 10, 2021 | 25.93 | 27.08 | 25.62 | 25.90 | 702,530 | +0.13(+0.50%) |
May 07, 2021 | 26.57 | 27.51 | 25.62 | 25.77 | 941,497 | -0.90(-3.37%) |
May 06, 2021 | 27.99 | 28.43 | 25.98 | 26.67 | 1,007,534 | -1.83(-6.42%) |
May 05, 2021 | 29.52 | 29.52 | 28.25 | 28.50 | 847,754 | -0.74(-2.53%) |
May 04, 2021 | 30.12 | 30.13 | 29.00 | 29.24 | 429,924 | -1.05(-3.47%) |