Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.66 | 34.84 | 34.59 | 34.69 | 1,069,535 | -0.37(-1.05%) |
Jul 29, 2021 | 34.94 | 35.09 | 34.92 | 35.06 | 1,137,923 | +0.16(+0.46%) |
Jul 28, 2021 | 34.73 | 34.96 | 34.62 | 34.90 | 1,478,828 | +0.01(+0.03%) |
Jul 27, 2021 | 34.81 | 35.01 | 34.70 | 34.89 | 1,133,183 | -0.11(-0.32%) |
Jul 26, 2021 | 34.89 | 35.03 | 34.81 | 35.01 | 1,224,743 | +0.24(+0.68%) |
Jul 23, 2021 | 34.84 | 34.90 | 34.59 | 34.77 | 1,392,310 | +0.64(+1.89%) |
Jul 22, 2021 | 34.18 | 34.31 | 34.03 | 34.13 | 1,591,183 | +0.17(+0.50%) |
Jul 21, 2021 | 33.50 | 33.98 | 33.50 | 33.95 | 1,900,803 | +0.68(+2.05%) |
Jul 20, 2021 | 32.73 | 33.37 | 32.65 | 33.27 | 2,239,180 | +0.66(+2.03%) |
Jul 19, 2021 | 32.66 | 32.74 | 32.45 | 32.61 | 2,375,770 | -0.79(-2.35%) |
Jul 16, 2021 | 33.52 | 33.68 | 33.33 | 33.40 | 1,202,811 | -0.36(-1.07%) |
Jul 15, 2021 | 33.66 | 33.92 | 33.59 | 33.76 | 1,150,244 | -0.11(-0.34%) |
Jul 14, 2021 | 33.84 | 33.91 | 33.74 | 33.87 | 1,224,720 | +0.04(+0.11%) |
Jul 13, 2021 | 33.91 | 34.06 | 33.83 | 33.83 | 981,640 | -0.24(-0.70%) |
Jul 12, 2021 | 34.00 | 34.09 | 33.93 | 34.07 | 854,147 | -0.02(-0.06%) |
Jul 09, 2021 | 33.76 | 34.15 | 33.74 | 34.09 | 1,462,666 | +0.77(+2.30%) |
Jul 08, 2021 | 33.08 | 33.55 | 32.98 | 33.32 | 1,557,024 | +0.07(+0.20%) |
Jul 07, 2021 | 33.08 | 33.32 | 32.98 | 33.25 | 1,264,735 | +0.51(+1.56%) |
Jul 06, 2021 | 32.92 | 32.95 | 32.53 | 32.74 | 1,282,335 | +0.04(+0.12%) |
Jul 02, 2021 | 32.77 | 32.78 | 32.53 | 32.70 | 947,957 | +0.53(+1.65%) |
Jul 01, 2021 | 32.25 | 32.27 | 32.11 | 32.17 | 1,006,804 | -0.03(-0.09%) |
Jun 30, 2021 | 32.29 | 32.39 | 32.11 | 32.20 | 1,671,261 | -0.49(-1.51%) |
Jun 29, 2021 | 32.83 | 32.88 | 32.62 | 32.69 | 1,375,767 | +0.05(+0.14%) |
Jun 28, 2021 | 32.65 | 32.69 | 32.51 | 32.65 | 1,281,855 | -0.03(-0.09%) |
Jun 25, 2021 | 32.78 | 32.82 | 32.64 | 32.68 | 952,729 | +0.18(+0.55%) |
Jun 24, 2021 | 32.01 | 32.56 | 31.95 | 32.50 | 1,976,893 | +0.57(+1.78%) |
Jun 23, 2021 | 32.21 | 32.29 | 31.93 | 31.93 | 1,161,461 | -0.13(-0.41%) |
Jun 22, 2021 | 31.88 | 32.16 | 31.77 | 32.06 | 1,543,906 | +0.09(+0.30%) |
Jun 21, 2021 | 31.61 | 32.00 | 31.55 | 31.97 | 1,173,091 | +0.88(+2.83%) |
Jun 18, 2021 | 31.33 | 31.41 | 31.07 | 31.08 | 1,919,899 | -0.61(-1.91%) |
Jun 17, 2021 | 31.91 | 32.00 | 31.45 | 31.69 | 1,566,190 | -0.58(-1.79%) |
Jun 16, 2021 | 32.82 | 32.83 | 32.16 | 32.27 | 1,580,434 | -0.72(-2.18%) |
Jun 15, 2021 | 32.95 | 33.08 | 32.91 | 32.99 | 1,223,940 | +0.18(+0.55%) |
Jun 14, 2021 | 32.72 | 32.81 | 32.58 | 32.81 | 1,299,630 | +0.08(+0.23%) |
Jun 11, 2021 | 32.78 | 32.83 | 32.64 | 32.73 | 1,041,938 | -0.08(-0.23%) |
Jun 10, 2021 | 32.79 | 32.91 | 32.73 | 32.81 | 1,198,239 | -0.09(-0.29%) |
Jun 09, 2021 | 33.03 | 33.04 | 32.85 | 32.90 | 968,739 | -0.28(-0.86%) |
Jun 08, 2021 | 33.26 | 33.28 | 33.05 | 33.19 | 1,120,906 | -0.13(-0.40%) |
Jun 07, 2021 | 33.42 | 33.42 | 33.20 | 33.32 | 866,649 | +0.07(+0.20%) |
Jun 04, 2021 | 33.16 | 33.29 | 33.07 | 33.25 | 712,020 | +0.45(+1.36%) |
Jun 03, 2021 | 32.78 | 32.90 | 32.59 | 32.81 | 850,739 | -0.14(-0.43%) |
Jun 02, 2021 | 32.90 | 33.08 | 32.83 | 32.95 | 1,068,376 | +0.07(+0.20%) |
Jun 01, 2021 | 33.01 | 33.04 | 32.84 | 32.88 | 1,111,063 | +0.54(+1.67%) |
May 28, 2021 | 32.28 | 32.45 | 32.25 | 32.34 | 1,640,930 | -0.02(-0.06%) |
May 27, 2021 | 32.15 | 32.40 | 32.14 | 32.36 | 2,826,699 | +0.37(+1.15%) |
May 26, 2021 | 31.84 | 32.04 | 31.81 | 31.99 | 2,199,285 | +0.09(+0.30%) |
May 25, 2021 | 32.05 | 32.16 | 31.86 | 31.90 | 1,368,957 | -0.08(-0.24%) |
May 24, 2021 | 31.78 | 32.05 | 31.74 | 31.97 | 981,021 | +0.09(+0.30%) |
May 21, 2021 | 31.83 | 31.96 | 31.69 | 31.88 | 1,195,226 | +0.30(+0.96%) |
May 20, 2021 | 31.40 | 31.64 | 31.37 | 31.58 | 969,231 | +0.37(+1.18%) |
May 19, 2021 | 31.08 | 31.36 | 30.86 | 31.21 | 1,823,568 | -0.85(-2.66%) |
May 18, 2021 | 32.36 | 32.37 | 32.06 | 32.06 | 2,547,197 | +0.01(+0.03%) |
May 17, 2021 | 32.08 | 32.18 | 31.91 | 32.05 | 2,154,432 | -0.37(-1.14%) |
May 14, 2021 | 32.07 | 32.51 | 32.01 | 32.42 | 1,748,260 | +0.91(+2.89%) |
May 13, 2021 | 31.02 | 31.61 | 31.01 | 31.51 | 1,343,727 | +0.65(+2.12%) |
May 12, 2021 | 31.28 | 31.43 | 30.80 | 30.86 | 1,492,248 | -0.77(-2.43%) |
May 11, 2021 | 31.31 | 31.66 | 31.24 | 31.62 | 1,466,934 | -0.12(-0.39%) |
May 10, 2021 | 32.08 | 32.10 | 31.74 | 31.75 | 1,193,474 | -0.57(-1.76%) |
May 07, 2021 | 32.09 | 32.38 | 31.96 | 32.32 | 1,026,324 | +0.32(+1.01%) |
May 06, 2021 | 31.85 | 32.00 | 31.67 | 31.99 | 1,287,536 | +0.25(+0.78%) |
May 05, 2021 | 31.71 | 31.92 | 31.53 | 31.75 | 2,758,102 | +0.81(+2.60%) |
May 04, 2021 | 30.75 | 30.94 | 30.60 | 30.94 | 1,728,737 | -0.22(-0.70%) |