Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.50 | 42.29 | 39.27 | 41.73 | 1,928,662 | +2.21(+5.59%) |
Jul 29, 2021 | 39.98 | 40.25 | 39.12 | 39.52 | 1,281,369 | -0.29(-0.73%) |
Jul 28, 2021 | 38.47 | 40.34 | 38.32 | 39.81 | 1,344,427 | +1.55(+4.05%) |
Jul 27, 2021 | 39.57 | 40.14 | 37.56 | 38.26 | 1,619,088 | -1.50(-3.77%) |
Jul 26, 2021 | 38.08 | 40.29 | 37.70 | 39.76 | 2,222,203 | +1.74(+4.58%) |
Jul 23, 2021 | 38.32 | 39.70 | 37.90 | 38.02 | 1,356,807 | -0.37(-0.96%) |
Jul 22, 2021 | 36.80 | 39.48 | 36.51 | 38.39 | 1,903,469 | +1.53(+4.15%) |
Jul 21, 2021 | 38.75 | 40.99 | 36.77 | 36.86 | 4,177,593 | -0.94(-2.49%) |
Jul 20, 2021 | 37.10 | 38.19 | 35.78 | 37.80 | 1,704,106 | +0.75(+2.02%) |
Jul 19, 2021 | 35.36 | 37.06 | 35.12 | 37.05 | 1,307,997 | +0.65(+1.79%) |
Jul 16, 2021 | 35.44 | 37.32 | 35.23 | 36.40 | 1,372,426 | +1.28(+3.64%) |
Jul 15, 2021 | 33.46 | 35.67 | 33.11 | 35.12 | 1,372,664 | +1.66(+4.96%) |
Jul 14, 2021 | 35.01 | 35.37 | 33.35 | 33.46 | 1,598,081 | -1.50(-4.29%) |
Jul 13, 2021 | 34.99 | 35.47 | 34.52 | 34.96 | 420,570 | -0.25(-0.71%) |
Jul 12, 2021 | 35.60 | 36.09 | 34.90 | 35.21 | 296,843 | -0.31(-0.87%) |
Jul 09, 2021 | 35.18 | 35.86 | 34.70 | 35.52 | 646,156 | +0.58(+1.66%) |
Jul 08, 2021 | 34.18 | 34.98 | 33.39 | 34.94 | 849,483 | +0.04(+0.11%) |
Jul 07, 2021 | 36.05 | 36.41 | 34.56 | 34.90 | 798,973 | -1.12(-3.11%) |
Jul 06, 2021 | 36.15 | 37.42 | 35.59 | 36.02 | 698,811 | -0.13(-0.36%) |
Jul 02, 2021 | 36.63 | 37.37 | 35.99 | 36.15 | 508,992 | -0.48(-1.31%) |
Jul 01, 2021 | 38.11 | 38.33 | 36.37 | 36.63 | 2,030,828 | -1.62(-4.24%) |
Jun 30, 2021 | 38.00 | 38.83 | 37.59 | 38.25 | 1,315,433 | +0.02(+0.05%) |
Jun 29, 2021 | 37.66 | 39.15 | 37.38 | 38.23 | 995,098 | +0.49(+1.30%) |
Jun 28, 2021 | 38.37 | 38.94 | 37.30 | 37.74 | 1,022,460 | +0.10(+0.27%) |
Jun 25, 2021 | 37.09 | 38.24 | 36.88 | 37.64 | 555,578 | +0.82(+2.23%) |
Jun 24, 2021 | 37.37 | 37.96 | 36.68 | 36.82 | 276,514 | -0.31(-0.83%) |
Jun 23, 2021 | 36.75 | 37.41 | 36.32 | 37.13 | 362,380 | +0.49(+1.34%) |
Jun 22, 2021 | 36.88 | 37.30 | 36.13 | 36.64 | 1,452,799 | -0.49(-1.32%) |
Jun 21, 2021 | 37.08 | 37.67 | 36.06 | 37.13 | 541,722 | -0.09(-0.24%) |
Jun 18, 2021 | 38.10 | 38.50 | 36.97 | 37.22 | 832,204 | -1.32(-3.43%) |
Jun 17, 2021 | 37.42 | 39.53 | 37.33 | 38.54 | 1,152,191 | +1.01(+2.69%) |
Jun 16, 2021 | 36.59 | 37.76 | 36.49 | 37.53 | 738,539 | +0.95(+2.60%) |
Jun 15, 2021 | 36.29 | 37.19 | 36.09 | 36.58 | 495,044 | +0.06(+0.16%) |
Jun 14, 2021 | 36.85 | 37.70 | 36.17 | 36.52 | 617,925 | -0.61(-1.64%) |
Jun 11, 2021 | 36.11 | 37.98 | 35.39 | 37.13 | 1,676,240 | +1.36(+3.80%) |
Jun 10, 2021 | 34.90 | 36.09 | 34.20 | 35.77 | 520,372 | +0.70(+2.00%) |
Jun 09, 2021 | 35.27 | 35.55 | 34.35 | 35.07 | 565,251 | -0.09(-0.26%) |
Jun 08, 2021 | 33.41 | 35.93 | 32.73 | 35.16 | 1,270,350 | +2.13(+6.45%) |
Jun 07, 2021 | 32.34 | 33.76 | 32.00 | 33.03 | 1,083,427 | +0.96(+2.99%) |
Jun 04, 2021 | 32.33 | 32.93 | 31.93 | 32.07 | 522,105 | -0.17(-0.53%) |
Jun 03, 2021 | 33.50 | 33.79 | 32.04 | 32.24 | 891,834 | -1.82(-5.34%) |
Jun 02, 2021 | 34.10 | 34.59 | 33.64 | 34.06 | 616,061 | -0.13(-0.38%) |
Jun 01, 2021 | 35.02 | 35.50 | 33.65 | 34.19 | 655,727 | -0.25(-0.73%) |
May 28, 2021 | 34.02 | 35.24 | 33.90 | 34.44 | 849,716 | +0.70(+2.07%) |
May 27, 2021 | 33.62 | 34.05 | 32.86 | 33.74 | 447,237 | +0.02(+0.06%) |
May 26, 2021 | 33.41 | 34.12 | 33.33 | 33.72 | 606,872 | +0.37(+1.11%) |
May 25, 2021 | 33.54 | 33.88 | 33.20 | 33.35 | 402,280 | -0.20(-0.60%) |
May 24, 2021 | 33.28 | 33.91 | 33.08 | 33.55 | 420,011 | +0.27(+0.81%) |
May 21, 2021 | 34.10 | 34.41 | 33.20 | 33.28 | 566,757 | -0.42(-1.25%) |
May 20, 2021 | 34.07 | 34.80 | 33.55 | 33.70 | 1,174,754 | -0.24(-0.71%) |
May 19, 2021 | 32.84 | 34.01 | 31.95 | 33.94 | 1,480,275 | +1.66(+5.14%) |
May 18, 2021 | 33.78 | 34.74 | 32.09 | 32.28 | 1,406,549 | -0.74(-2.24%) |
May 17, 2021 | 32.91 | 33.31 | 32.10 | 33.02 | 784,324 | -0.13(-0.39%) |
May 14, 2021 | 30.65 | 33.34 | 30.59 | 33.15 | 1,614,957 | +3.29(+11.02%) |
May 13, 2021 | 32.03 | 32.37 | 29.36 | 29.86 | 1,602,281 | -1.54(-4.90%) |
May 12, 2021 | 33.27 | 33.30 | 31.28 | 31.40 | 1,639,721 | -1.85(-5.56%) |
May 11, 2021 | 33.07 | 34.41 | 32.40 | 33.25 | 7,235,463 | -0.75(-2.21%) |
May 10, 2021 | 35.24 | 35.24 | 33.91 | 34.00 | 2,988,138 | -1.61(-4.52%) |
May 07, 2021 | 35.90 | 37.28 | 35.22 | 35.61 | 4,200,587 | -0.13(-0.36%) |
May 06, 2021 | 34.95 | 35.83 | 33.66 | 35.74 | 1,322,384 | +0.30(+0.85%) |
May 05, 2021 | 37.35 | 37.36 | 34.88 | 35.44 | 1,441,191 | -1.58(-4.27%) |
May 04, 2021 | 35.60 | 37.13 | 34.40 | 37.02 | 2,589,250 | +1.04(+2.89%) |