Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.57 | 33.59 | 32.51 | 32.87 | 1,072,541 | +0.03(+0.10%) |
Jul 29, 2021 | 32.22 | 33.76 | 32.22 | 32.83 | 864,598 | +0.67(+2.08%) |
Jul 28, 2021 | 32.14 | 32.65 | 31.59 | 32.17 | 501,892 | +0.02(+0.05%) |
Jul 27, 2021 | 32.37 | 32.39 | 31.57 | 32.15 | 590,922 | -0.23(-0.72%) |
Jul 26, 2021 | 32.28 | 32.83 | 32.09 | 32.38 | 679,304 | -0.08(-0.26%) |
Jul 23, 2021 | 32.71 | 33.03 | 32.08 | 32.47 | 707,470 | +0.03(+0.08%) |
Jul 22, 2021 | 33.00 | 33.35 | 32.27 | 32.44 | 753,967 | -0.56(-1.70%) |
Jul 21, 2021 | 32.83 | 33.55 | 32.77 | 33.00 | 741,628 | +0.48(+1.46%) |
Jul 20, 2021 | 31.04 | 32.88 | 30.73 | 32.52 | 1,006,113 | +1.74(+5.64%) |
Jul 19, 2021 | 30.36 | 31.21 | 29.76 | 30.79 | 1,121,128 | -0.19(-0.62%) |
Jul 16, 2021 | 31.73 | 31.98 | 30.86 | 30.98 | 677,061 | -0.53(-1.67%) |
Jul 15, 2021 | 31.71 | 32.12 | 31.00 | 31.51 | 660,563 | -0.25(-0.79%) |
Jul 14, 2021 | 32.52 | 32.98 | 31.72 | 31.76 | 667,545 | -0.47(-1.45%) |
Jul 13, 2021 | 33.18 | 33.25 | 32.04 | 32.22 | 751,824 | -0.94(-2.84%) |
Jul 12, 2021 | 32.65 | 33.27 | 32.43 | 33.17 | 651,835 | +0.14(+0.43%) |
Jul 09, 2021 | 32.23 | 33.03 | 32.07 | 33.03 | 804,264 | +1.31(+4.13%) |
Jul 08, 2021 | 31.21 | 32.16 | 30.69 | 31.71 | 957,304 | -0.45(-1.40%) |
Jul 07, 2021 | 31.80 | 32.38 | 31.20 | 32.17 | 1,072,832 | +0.30(+0.94%) |
Jul 06, 2021 | 32.42 | 32.54 | 31.40 | 31.86 | 1,510,808 | -0.51(-1.57%) |
Jul 02, 2021 | 34.56 | 34.78 | 32.32 | 32.37 | 1,995,741 | -2.17(-6.28%) |
Jul 01, 2021 | 34.65 | 34.85 | 34.12 | 34.55 | 1,261,971 | +0.32(+0.93%) |
Jun 30, 2021 | 33.44 | 34.42 | 32.96 | 34.23 | 1,121,022 | +0.64(+1.91%) |
Jun 29, 2021 | 33.83 | 34.35 | 33.54 | 33.59 | 882,042 | +0.03(+0.07%) |
Jun 28, 2021 | 32.90 | 33.71 | 32.47 | 33.56 | 1,532,411 | +0.65(+1.98%) |
Jun 25, 2021 | 33.08 | 33.46 | 32.50 | 32.91 | 2,462,652 | +0.07(+0.20%) |
Jun 24, 2021 | 32.76 | 33.01 | 31.74 | 32.84 | 1,118,621 | +0.51(+1.58%) |
Jun 23, 2021 | 32.10 | 32.79 | 31.86 | 32.33 | 1,449,134 | +0.34(+1.07%) |
Jun 22, 2021 | 31.83 | 32.05 | 31.21 | 31.99 | 974,851 | +0.29(+0.92%) |
Jun 21, 2021 | 30.83 | 31.94 | 30.80 | 31.70 | 1,269,589 | +1.08(+3.52%) |
Jun 18, 2021 | 29.33 | 30.69 | 29.24 | 30.62 | 2,184,501 | +0.60(+2.00%) |
Jun 17, 2021 | 29.48 | 30.50 | 29.24 | 30.02 | 2,772,470 | -0.86(-2.79%) |
Jun 16, 2021 | 31.41 | 31.46 | 30.35 | 30.88 | 1,904,409 | -0.75(-2.38%) |
Jun 15, 2021 | 31.56 | 31.81 | 30.91 | 31.63 | 1,167,023 | -0.06(-0.18%) |
Jun 14, 2021 | 32.76 | 32.82 | 31.28 | 31.69 | 1,883,788 | -0.99(-3.02%) |
Jun 11, 2021 | 33.20 | 34.14 | 32.42 | 32.67 | 1,809,220 | -0.37(-1.13%) |
Jun 10, 2021 | 33.22 | 33.47 | 32.14 | 33.05 | 1,712,948 | -0.01(-0.03%) |
Jun 09, 2021 | 33.85 | 34.04 | 33.05 | 33.06 | 919,937 | -0.82(-2.42%) |
Jun 08, 2021 | 34.77 | 34.92 | 33.13 | 33.88 | 1,708,511 | -0.43(-1.26%) |
Jun 07, 2021 | 34.10 | 34.34 | 32.92 | 34.31 | 1,560,267 | +0.25(+0.73%) |
Jun 04, 2021 | 34.14 | 34.33 | 33.64 | 34.06 | 1,178,057 | +0.00(+0.00%) |
Jun 03, 2021 | 34.77 | 35.00 | 33.81 | 34.06 | 1,550,650 | -1.01(-2.89%) |
Jun 02, 2021 | 36.81 | 36.89 | 34.23 | 35.07 | 3,019,289 | -1.83(-4.97%) |
Jun 01, 2021 | 37.09 | 37.64 | 36.54 | 36.91 | 948,478 | +0.07(+0.20%) |
May 28, 2021 | 37.14 | 37.42 | 36.27 | 36.83 | 1,465,390 | +0.17(+0.45%) |
May 27, 2021 | 35.27 | 36.92 | 35.27 | 36.67 | 1,754,058 | +1.67(+4.77%) |
May 26, 2021 | 33.26 | 35.02 | 33.26 | 35.00 | 1,491,753 | +1.85(+5.58%) |
May 25, 2021 | 33.21 | 33.91 | 32.98 | 33.15 | 1,034,061 | +0.12(+0.38%) |
May 24, 2021 | 33.36 | 33.52 | 32.58 | 33.02 | 1,391,915 | -0.15(-0.45%) |
May 21, 2021 | 34.33 | 34.61 | 33.11 | 33.17 | 1,177,462 | -0.88(-2.58%) |
May 20, 2021 | 34.95 | 35.26 | 33.30 | 34.05 | 1,778,402 | -0.96(-2.75%) |
May 19, 2021 | 34.77 | 35.12 | 33.61 | 35.01 | 1,819,780 | -0.30(-0.85%) |
May 18, 2021 | 37.69 | 38.02 | 35.29 | 35.31 | 1,563,299 | -2.27(-6.05%) |
May 17, 2021 | 37.56 | 37.91 | 35.93 | 37.59 | 1,422,032 | -0.39(-1.03%) |
May 14, 2021 | 37.34 | 38.13 | 36.34 | 37.98 | 1,247,087 | +1.13(+3.06%) |
May 13, 2021 | 35.10 | 37.11 | 34.96 | 36.85 | 1,572,411 | +2.07(+5.94%) |
May 12, 2021 | 36.32 | 37.31 | 34.48 | 34.78 | 1,821,148 | -1.19(-3.30%) |
May 11, 2021 | 35.69 | 36.80 | 34.89 | 35.97 | 1,729,463 | -1.51(-4.03%) |
May 10, 2021 | 38.47 | 39.35 | 37.37 | 37.48 | 1,274,520 | -0.97(-2.52%) |
May 07, 2021 | 36.78 | 38.47 | 36.54 | 38.45 | 1,001,714 | +1.16(+3.12%) |
May 06, 2021 | 38.00 | 38.23 | 36.43 | 37.29 | 1,466,730 | -0.65(-1.71%) |
May 05, 2021 | 39.89 | 40.81 | 37.75 | 37.94 | 4,107,286 | -2.25(-5.60%) |
May 04, 2021 | 37.25 | 40.24 | 36.56 | 40.18 | 4,835,267 | +3.67(+10.04%) |