Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.07 | 35.96 | 34.00 | 34.58 | 610,982 | -0.80(-2.26%) |
Jul 29, 2021 | 36.09 | 36.91 | 35.16 | 35.38 | 722,703 | -0.47(-1.32%) |
Jul 28, 2021 | 34.72 | 36.47 | 34.68 | 35.85 | 835,793 | +1.20(+3.47%) |
Jul 27, 2021 | 35.56 | 35.70 | 32.88 | 34.65 | 867,392 | -1.16(-3.25%) |
Jul 26, 2021 | 36.09 | 37.65 | 35.11 | 35.81 | 651,405 | -0.16(-0.46%) |
Jul 23, 2021 | 35.41 | 36.26 | 34.86 | 35.97 | 535,294 | +0.13(+0.38%) |
Jul 22, 2021 | 35.68 | 36.06 | 34.71 | 35.84 | 628,478 | +0.13(+0.38%) |
Jul 21, 2021 | 34.04 | 35.93 | 33.57 | 35.70 | 751,306 | +2.22(+6.64%) |
Jul 20, 2021 | 31.85 | 33.84 | 30.84 | 33.48 | 783,725 | +1.87(+5.91%) |
Jul 19, 2021 | 30.34 | 32.19 | 29.75 | 31.61 | 881,473 | +0.50(+1.61%) |
Jul 16, 2021 | 32.88 | 32.98 | 30.93 | 31.11 | 757,233 | -1.02(-3.18%) |
Jul 15, 2021 | 32.70 | 34.01 | 31.29 | 32.13 | 932,145 | -0.64(-1.94%) |
Jul 14, 2021 | 35.31 | 35.96 | 32.68 | 32.77 | 834,245 | -2.32(-6.61%) |
Jul 13, 2021 | 36.71 | 36.96 | 34.96 | 35.09 | 646,940 | -1.69(-4.61%) |
Jul 12, 2021 | 37.50 | 38.74 | 36.48 | 36.78 | 874,985 | -0.71(-1.90%) |
Jul 09, 2021 | 36.97 | 37.63 | 35.67 | 37.50 | 708,785 | +0.81(+2.20%) |
Jul 08, 2021 | 35.09 | 37.11 | 34.28 | 36.69 | 1,058,049 | -0.20(-0.55%) |
Jul 07, 2021 | 37.56 | 38.26 | 36.24 | 36.89 | 846,111 | -0.66(-1.77%) |
Jul 06, 2021 | 36.86 | 37.69 | 35.63 | 37.55 | 818,132 | +0.90(+2.44%) |
Jul 02, 2021 | 38.43 | 38.96 | 36.24 | 36.66 | 955,579 | -1.46(-3.84%) |
Jul 01, 2021 | 37.41 | 38.63 | 36.94 | 38.12 | 895,003 | +0.80(+2.14%) |
Jun 30, 2021 | 38.15 | 38.41 | 36.73 | 37.32 | 2,506,302 | -1.18(-3.07%) |
Jun 29, 2021 | 39.16 | 39.81 | 37.99 | 38.51 | 930,945 | -0.36(-0.92%) |
Jun 28, 2021 | 37.82 | 39.12 | 37.69 | 38.86 | 875,134 | +1.13(+2.98%) |
Jun 25, 2021 | 38.36 | 39.14 | 37.07 | 37.74 | 3,188,699 | -0.50(-1.31%) |
Jun 24, 2021 | 37.28 | 38.31 | 36.03 | 38.24 | 1,293,394 | +1.34(+3.63%) |
Jun 23, 2021 | 34.45 | 37.93 | 34.45 | 36.90 | 2,223,824 | +2.60(+7.58%) |
Jun 22, 2021 | 33.56 | 34.53 | 33.18 | 34.30 | 652,712 | +0.28(+0.82%) |
Jun 21, 2021 | 33.62 | 34.26 | 32.23 | 34.02 | 757,437 | +0.40(+1.20%) |
Jun 18, 2021 | 33.89 | 34.87 | 32.99 | 33.62 | 1,147,113 | -0.90(-2.59%) |
Jun 17, 2021 | 33.42 | 35.45 | 33.17 | 34.51 | 939,575 | +0.92(+2.75%) |
Jun 16, 2021 | 33.50 | 34.83 | 32.86 | 33.59 | 928,859 | -0.14(-0.43%) |
Jun 15, 2021 | 34.74 | 35.38 | 33.04 | 33.73 | 1,030,927 | -1.15(-3.28%) |
Jun 14, 2021 | 34.53 | 36.25 | 34.50 | 34.88 | 975,617 | +0.42(+1.23%) |
Jun 11, 2021 | 34.57 | 34.73 | 33.25 | 34.45 | 971,334 | +0.48(+1.42%) |
Jun 10, 2021 | 37.95 | 38.36 | 33.93 | 33.97 | 1,851,043 | -3.86(-10.20%) |
Jun 09, 2021 | 39.23 | 40.33 | 37.45 | 37.83 | 1,346,992 | -1.32(-3.37%) |
Jun 08, 2021 | 35.63 | 39.86 | 35.62 | 39.15 | 2,894,778 | +3.96(+11.24%) |
Jun 07, 2021 | 32.60 | 35.91 | 31.70 | 35.19 | 1,865,205 | +2.61(+8.01%) |
Jun 04, 2021 | 32.67 | 33.19 | 32.14 | 32.59 | 942,574 | +0.37(+1.14%) |
Jun 03, 2021 | 31.59 | 33.38 | 31.24 | 32.22 | 1,378,479 | +0.13(+0.42%) |
Jun 02, 2021 | 32.02 | 32.13 | 29.95 | 32.09 | 1,344,751 | +0.24(+0.76%) |
Jun 01, 2021 | 31.39 | 31.94 | 30.27 | 31.84 | 898,032 | +0.79(+2.54%) |
May 28, 2021 | 31.79 | 32.18 | 30.24 | 31.06 | 962,305 | -0.41(-1.32%) |
May 27, 2021 | 30.34 | 31.62 | 29.10 | 31.47 | 2,081,851 | +0.76(+2.48%) |
May 26, 2021 | 27.23 | 31.13 | 27.23 | 30.71 | 2,361,931 | +3.58(+13.20%) |
May 25, 2021 | 27.41 | 27.89 | 26.90 | 27.13 | 850,938 | -0.01(-0.04%) |
May 24, 2021 | 27.11 | 28.24 | 26.68 | 27.14 | 1,009,172 | +0.42(+1.59%) |
May 21, 2021 | 28.10 | 28.33 | 26.54 | 26.71 | 1,221,298 | -0.83(-3.01%) |
May 20, 2021 | 27.53 | 28.34 | 27.01 | 27.54 | 1,114,978 | +0.45(+1.67%) |
May 19, 2021 | 25.68 | 27.18 | 25.37 | 27.09 | 1,211,144 | -0.02(-0.07%) |
May 18, 2021 | 26.09 | 27.87 | 25.16 | 27.11 | 1,703,752 | +1.29(+5.00%) |
May 17, 2021 | 26.26 | 26.26 | 24.60 | 25.82 | 1,432,254 | +0.21(+0.83%) |
May 14, 2021 | 22.83 | 25.82 | 22.83 | 25.61 | 2,274,114 | +3.11(+13.82%) |
May 13, 2021 | 24.09 | 24.84 | 21.70 | 22.50 | 2,130,842 | -1.30(-5.46%) |
May 12, 2021 | 25.55 | 25.85 | 23.78 | 23.80 | 1,905,507 | -1.98(-7.69%) |
May 11, 2021 | 22.25 | 25.97 | 21.68 | 25.78 | 2,114,273 | +0.90(+3.60%) |
May 10, 2021 | 26.45 | 26.47 | 24.72 | 24.88 | 2,010,356 | -2.24(-8.27%) |
May 07, 2021 | 26.96 | 28.40 | 26.92 | 27.13 | 1,935,179 | +0.02(+0.07%) |
May 06, 2021 | 26.49 | 28.79 | 24.66 | 27.11 | 3,613,532 | -2.53(-8.54%) |
May 05, 2021 | 30.36 | 30.83 | 29.21 | 29.64 | 1,668,274 | -0.61(-2.01%) |
May 04, 2021 | 31.38 | 31.47 | 29.36 | 30.25 | 1,774,196 | -1.58(-4.96%) |