Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.76 | 37.70 | 36.33 | 37.28 | 296,829 | +0.64(+1.75%) |
Jul 29, 2021 | 35.64 | 36.95 | 34.57 | 36.64 | 361,086 | +1.55(+4.42%) |
Jul 28, 2021 | 32.08 | 35.73 | 32.00 | 35.09 | 496,355 | +4.29(+13.93%) |
Jul 27, 2021 | 30.54 | 31.00 | 29.68 | 30.80 | 136,099 | +0.00(+0.00%) |
Jul 26, 2021 | 31.00 | 31.56 | 30.20 | 30.80 | 123,422 | -0.18(-0.58%) |
Jul 23, 2021 | 31.03 | 31.38 | 30.47 | 30.98 | 97,770 | +0.05(+0.16%) |
Jul 22, 2021 | 32.31 | 32.52 | 30.21 | 30.93 | 183,910 | -0.33(-1.06%) |
Jul 21, 2021 | 30.07 | 31.44 | 30.07 | 31.26 | 100,279 | +1.21(+4.03%) |
Jul 20, 2021 | 28.65 | 30.16 | 28.54 | 30.05 | 167,257 | +1.44(+5.03%) |
Jul 19, 2021 | 28.10 | 29.34 | 27.90 | 28.61 | 225,535 | -0.47(-1.62%) |
Jul 16, 2021 | 30.00 | 30.55 | 29.06 | 29.08 | 125,507 | -0.67(-2.25%) |
Jul 15, 2021 | 29.92 | 30.64 | 29.17 | 29.75 | 146,736 | -0.39(-1.29%) |
Jul 14, 2021 | 31.64 | 31.88 | 30.05 | 30.14 | 149,273 | -1.29(-4.10%) |
Jul 13, 2021 | 31.86 | 31.90 | 31.03 | 31.43 | 161,660 | -0.69(-2.15%) |
Jul 12, 2021 | 31.90 | 32.23 | 31.08 | 32.12 | 140,842 | +0.22(+0.69%) |
Jul 09, 2021 | 31.69 | 31.96 | 31.08 | 31.90 | 120,706 | +0.59(+1.88%) |
Jul 08, 2021 | 29.81 | 31.38 | 28.91 | 31.31 | 222,325 | +0.55(+1.79%) |
Jul 07, 2021 | 32.63 | 32.65 | 30.30 | 30.76 | 211,788 | -2.03(-6.19%) |
Jul 06, 2021 | 32.02 | 32.87 | 31.00 | 32.79 | 180,774 | +0.91(+2.85%) |
Jul 02, 2021 | 32.62 | 32.62 | 31.23 | 31.88 | 181,540 | -0.45(-1.39%) |
Jul 01, 2021 | 33.03 | 33.71 | 31.73 | 32.33 | 257,578 | -0.44(-1.34%) |
Jun 30, 2021 | 34.25 | 34.25 | 32.42 | 32.77 | 334,136 | -1.57(-4.57%) |
Jun 29, 2021 | 35.05 | 35.68 | 33.55 | 34.34 | 257,051 | -0.53(-1.52%) |
Jun 28, 2021 | 33.92 | 35.36 | 32.73 | 34.87 | 281,245 | +0.95(+2.80%) |
Jun 25, 2021 | 35.18 | 35.82 | 33.71 | 33.92 | 1,302,115 | -1.08(-3.09%) |
Jun 24, 2021 | 34.18 | 35.56 | 34.14 | 35.00 | 220,942 | +1.11(+3.28%) |
Jun 23, 2021 | 33.56 | 34.92 | 32.45 | 33.89 | 349,745 | +0.38(+1.15%) |
Jun 22, 2021 | 35.95 | 36.02 | 33.38 | 33.51 | 392,795 | -2.59(-7.16%) |
Jun 21, 2021 | 36.71 | 37.99 | 36.00 | 36.09 | 298,414 | -0.49(-1.34%) |
Jun 18, 2021 | 40.07 | 40.83 | 36.00 | 36.58 | 360,238 | -4.49(-10.93%) |
Jun 17, 2021 | 41.47 | 42.69 | 39.60 | 41.07 | 211,267 | -0.62(-1.49%) |
Jun 16, 2021 | 41.11 | 42.38 | 40.81 | 41.69 | 178,115 | +0.58(+1.41%) |
Jun 15, 2021 | 41.89 | 41.89 | 39.35 | 41.11 | 177,561 | -0.78(-1.86%) |
Jun 14, 2021 | 39.05 | 42.81 | 38.96 | 41.89 | 368,458 | +3.02(+7.77%) |
Jun 11, 2021 | 38.02 | 39.06 | 37.95 | 38.87 | 138,191 | +1.13(+2.99%) |
Jun 10, 2021 | 38.23 | 38.73 | 37.27 | 37.74 | 111,905 | -0.16(-0.42%) |
Jun 09, 2021 | 39.16 | 39.26 | 37.90 | 37.90 | 154,135 | -0.77(-1.99%) |
Jun 08, 2021 | 38.51 | 39.18 | 37.65 | 38.67 | 178,987 | +0.57(+1.50%) |
Jun 07, 2021 | 37.10 | 38.87 | 36.50 | 38.10 | 195,049 | +0.94(+2.53%) |
Jun 04, 2021 | 35.51 | 37.76 | 35.42 | 37.16 | 149,883 | +1.96(+5.57%) |
Jun 03, 2021 | 35.75 | 36.65 | 35.04 | 35.20 | 115,044 | -0.84(-2.33%) |
Jun 02, 2021 | 36.41 | 36.67 | 35.33 | 36.04 | 236,666 | -0.37(-1.02%) |
Jun 01, 2021 | 37.14 | 37.71 | 34.67 | 36.41 | 250,551 | -0.55(-1.49%) |
May 28, 2021 | 36.82 | 37.75 | 36.30 | 36.96 | 157,304 | +0.38(+1.04%) |
May 27, 2021 | 36.12 | 36.98 | 35.91 | 36.58 | 195,033 | +0.60(+1.67%) |
May 26, 2021 | 34.87 | 36.57 | 34.60 | 35.98 | 164,911 | +1.40(+4.05%) |
May 25, 2021 | 35.18 | 35.71 | 34.50 | 34.58 | 190,813 | -0.38(-1.09%) |
May 24, 2021 | 35.85 | 36.49 | 33.84 | 34.96 | 290,475 | -0.71(-1.99%) |
May 21, 2021 | 35.24 | 36.00 | 34.09 | 35.67 | 241,613 | +0.92(+2.65%) |
May 20, 2021 | 33.38 | 35.01 | 32.95 | 34.75 | 257,548 | +1.51(+4.54%) |
May 19, 2021 | 31.00 | 33.50 | 30.66 | 33.24 | 208,536 | +1.02(+3.17%) |
May 18, 2021 | 32.00 | 33.30 | 31.25 | 32.22 | 165,291 | +0.37(+1.16%) |
May 17, 2021 | 30.13 | 31.88 | 30.13 | 31.85 | 168,078 | +0.52(+1.66%) |
May 14, 2021 | 28.83 | 31.48 | 28.65 | 31.33 | 248,273 | +2.84(+9.97%) |
May 13, 2021 | 28.78 | 29.67 | 27.31 | 28.49 | 337,522 | +0.28(+0.99%) |
May 12, 2021 | 27.74 | 29.48 | 27.51 | 28.21 | 296,287 | -1.49(-5.02%) |
May 11, 2021 | 27.60 | 30.10 | 27.60 | 29.70 | 307,131 | -0.07(-0.24%) |
May 10, 2021 | 31.70 | 31.85 | 29.51 | 29.77 | 312,428 | -2.49(-7.72%) |
May 07, 2021 | 28.39 | 32.30 | 28.02 | 32.26 | 477,787 | +3.91(+13.79%) |
May 06, 2021 | 28.71 | 30.00 | 26.09 | 28.35 | 1,163,505 | -5.68(-16.69%) |
May 05, 2021 | 33.16 | 34.59 | 32.26 | 34.03 | 416,724 | +1.25(+3.81%) |
May 04, 2021 | 32.13 | 32.95 | 31.10 | 32.78 | 279,695 | +0.10(+0.31%) |