Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.90 | 35.44 | 33.50 | 35.07 | 175,717 | +0.84(+2.45%) |
Jul 29, 2021 | 35.69 | 36.33 | 34.18 | 34.23 | 213,140 | -1.50(-4.20%) |
Jul 28, 2021 | 36.02 | 37.16 | 35.21 | 35.73 | 421,744 | +0.40(+1.13%) |
Jul 27, 2021 | 36.97 | 37.22 | 34.52 | 35.33 | 383,191 | -1.88(-5.05%) |
Jul 26, 2021 | 39.80 | 39.99 | 36.91 | 37.21 | 442,679 | -2.59(-6.51%) |
Jul 23, 2021 | 40.00 | 40.98 | 38.85 | 39.80 | 304,435 | +0.44(+1.12%) |
Jul 22, 2021 | 37.29 | 39.53 | 37.29 | 39.36 | 331,606 | +2.21(+5.95%) |
Jul 21, 2021 | 37.18 | 37.19 | 35.77 | 37.15 | 287,658 | +0.13(+0.35%) |
Jul 20, 2021 | 34.72 | 37.51 | 34.45 | 37.02 | 448,404 | +2.54(+7.37%) |
Jul 19, 2021 | 33.28 | 34.76 | 33.03 | 34.48 | 273,740 | -0.06(-0.17%) |
Jul 16, 2021 | 34.00 | 35.30 | 33.68 | 34.54 | 287,289 | +0.93(+2.77%) |
Jul 15, 2021 | 32.69 | 33.83 | 30.64 | 33.61 | 533,778 | +0.62(+1.88%) |
Jul 14, 2021 | 37.10 | 37.91 | 32.00 | 32.99 | 1,192,976 | -3.92(-10.62%) |
Jul 13, 2021 | 36.49 | 37.92 | 36.03 | 36.91 | 554,018 | +0.37(+1.01%) |
Jul 12, 2021 | 35.08 | 36.81 | 33.92 | 36.54 | 397,728 | +1.83(+5.27%) |
Jul 09, 2021 | 34.18 | 34.74 | 33.58 | 34.71 | 188,483 | +0.53(+1.55%) |
Jul 08, 2021 | 33.09 | 34.50 | 32.75 | 34.18 | 309,547 | -0.21(-0.61%) |
Jul 07, 2021 | 35.13 | 36.95 | 33.96 | 34.39 | 515,574 | -0.40(-1.15%) |
Jul 06, 2021 | 34.65 | 35.49 | 34.06 | 34.79 | 209,946 | +0.31(+0.90%) |
Jul 02, 2021 | 34.38 | 35.09 | 33.32 | 34.48 | 213,118 | +0.20(+0.58%) |
Jul 01, 2021 | 36.80 | 36.87 | 34.11 | 34.28 | 526,419 | -3.11(-8.32%) |
Jun 30, 2021 | 33.50 | 37.66 | 33.45 | 37.39 | 738,965 | +3.92(+11.71%) |
Jun 29, 2021 | 34.08 | 34.40 | 32.76 | 33.47 | 435,751 | -1.30(-3.74%) |
Jun 28, 2021 | 35.69 | 36.23 | 32.77 | 34.77 | 1,195,882 | -0.51(-1.45%) |
Jun 25, 2021 | 37.16 | 37.55 | 35.27 | 35.28 | 323,669 | -1.74(-4.70%) |
Jun 24, 2021 | 36.72 | 37.67 | 36.52 | 37.02 | 272,506 | +0.97(+2.69%) |
Jun 23, 2021 | 35.90 | 37.15 | 35.42 | 36.05 | 639,863 | +0.50(+1.41%) |
Jun 22, 2021 | 37.49 | 38.00 | 35.20 | 35.55 | 865,988 | -1.89(-5.05%) |
Jun 21, 2021 | 38.06 | 39.00 | 35.00 | 37.44 | 858,254 | -0.31(-0.82%) |
Jun 18, 2021 | 38.05 | 41.98 | 37.41 | 37.75 | 1,807,806 | -0.55(-1.44%) |
Jun 17, 2021 | 37.17 | 40.56 | 37.00 | 38.30 | 762,137 | +1.14(+3.07%) |
Jun 16, 2021 | 37.58 | 37.73 | 36.54 | 37.16 | 762,294 | -0.40(-1.06%) |
Jun 15, 2021 | 38.86 | 39.00 | 37.41 | 37.56 | 372,548 | -1.42(-3.64%) |
Jun 14, 2021 | 41.58 | 42.12 | 38.50 | 38.98 | 453,731 | -2.26(-5.48%) |
Jun 11, 2021 | 41.11 | 41.60 | 39.32 | 41.24 | 601,045 | +0.01(+0.02%) |
Jun 10, 2021 | 40.50 | 43.50 | 40.34 | 41.23 | 549,141 | +1.12(+2.79%) |
Jun 09, 2021 | 43.52 | 44.89 | 39.07 | 40.11 | 731,860 | -2.76(-6.44%) |
Jun 08, 2021 | 42.20 | 44.62 | 41.96 | 42.87 | 606,739 | +0.93(+2.22%) |
Jun 07, 2021 | 40.45 | 42.10 | 40.02 | 41.94 | 601,483 | +1.92(+4.80%) |
Jun 04, 2021 | 36.42 | 40.13 | 36.42 | 40.02 | 459,248 | +3.58(+9.82%) |
Jun 03, 2021 | 35.55 | 36.71 | 34.51 | 36.44 | 250,521 | +0.49(+1.36%) |
Jun 02, 2021 | 35.18 | 36.99 | 34.21 | 35.95 | 424,614 | +1.02(+2.92%) |
Jun 01, 2021 | 33.67 | 35.29 | 33.36 | 34.93 | 270,114 | +1.08(+3.19%) |
May 28, 2021 | 34.45 | 35.48 | 33.20 | 33.85 | 262,478 | -0.73(-2.11%) |
May 27, 2021 | 34.51 | 34.75 | 31.72 | 34.58 | 352,064 | +0.58(+1.71%) |
May 26, 2021 | 31.45 | 34.44 | 31.25 | 34.00 | 741,061 | +2.85(+9.15%) |
May 25, 2021 | 29.88 | 31.63 | 29.01 | 31.15 | 420,811 | +1.27(+4.25%) |
May 24, 2021 | 29.14 | 30.08 | 28.59 | 29.88 | 296,729 | +1.18(+4.11%) |
May 21, 2021 | 28.33 | 29.68 | 28.02 | 28.70 | 493,817 | +0.65(+2.32%) |
May 20, 2021 | 25.76 | 28.30 | 25.76 | 28.05 | 487,206 | +2.52(+9.87%) |
May 19, 2021 | 24.60 | 25.70 | 24.20 | 25.53 | 297,165 | +0.65(+2.61%) |
May 18, 2021 | 24.05 | 25.13 | 23.86 | 24.88 | 201,260 | +1.38(+5.87%) |
May 17, 2021 | 23.31 | 24.42 | 23.00 | 23.50 | 172,478 | +0.19(+0.82%) |
May 14, 2021 | 24.46 | 24.59 | 22.88 | 23.31 | 1,323,185 | +0.01(+0.04%) |
May 13, 2021 | 27.10 | 27.73 | 23.29 | 23.30 | 1,382,957 | -3.51(-13.09%) |
May 12, 2021 | 26.46 | 28.20 | 26.01 | 26.81 | 562,098 | -1.68(-5.90%) |
May 11, 2021 | 28.73 | 29.33 | 27.90 | 28.49 | 340,737 | -1.27(-4.27%) |
May 10, 2021 | 28.67 | 30.58 | 27.46 | 29.76 | 353,186 | +0.93(+3.23%) |
May 07, 2021 | 26.51 | 28.87 | 26.51 | 28.83 | 270,351 | +2.09(+7.82%) |
May 06, 2021 | 27.08 | 27.62 | 26.28 | 26.74 | 433,835 | -0.62(-2.27%) |
May 05, 2021 | 28.04 | 28.78 | 26.75 | 27.36 | 269,482 | -1.11(-3.90%) |
May 04, 2021 | 29.34 | 29.34 | 27.80 | 28.47 | 209,302 | -0.65(-2.23%) |