Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.99 | 36.25 | 35.10 | 35.48 | 258,224 | -0.45(-1.25%) |
Jul 29, 2021 | 35.56 | 36.50 | 35.56 | 35.93 | 263,570 | +0.12(+0.34%) |
Jul 28, 2021 | 36.65 | 37.20 | 35.60 | 35.81 | 470,317 | -1.16(-3.14%) |
Jul 27, 2021 | 36.65 | 37.30 | 35.92 | 36.97 | 295,226 | +0.77(+2.13%) |
Jul 26, 2021 | 36.59 | 37.48 | 35.62 | 36.20 | 263,182 | -0.63(-1.71%) |
Jul 23, 2021 | 36.58 | 36.99 | 35.25 | 36.83 | 416,187 | -0.07(-0.19%) |
Jul 22, 2021 | 36.59 | 37.13 | 35.68 | 36.90 | 193,458 | -0.23(-0.62%) |
Jul 21, 2021 | 37.16 | 37.50 | 36.08 | 37.13 | 227,549 | +0.06(+0.16%) |
Jul 20, 2021 | 35.63 | 37.26 | 34.01 | 37.07 | 438,345 | +1.33(+3.72%) |
Jul 19, 2021 | 33.87 | 36.60 | 33.60 | 35.74 | 402,052 | +0.72(+2.06%) |
Jul 16, 2021 | 34.77 | 35.79 | 34.16 | 35.02 | 366,666 | +0.26(+0.75%) |
Jul 15, 2021 | 35.50 | 36.90 | 34.56 | 34.76 | 432,710 | -0.33(-0.94%) |
Jul 14, 2021 | 39.00 | 39.07 | 34.71 | 35.09 | 530,564 | -3.75(-9.65%) |
Jul 13, 2021 | 38.00 | 39.18 | 37.36 | 38.84 | 537,726 | +1.59(+4.27%) |
Jul 12, 2021 | 37.24 | 37.58 | 36.20 | 37.25 | 351,006 | +0.60(+1.64%) |
Jul 09, 2021 | 35.77 | 37.02 | 35.10 | 36.65 | 588,790 | +2.74(+8.08%) |
Jul 08, 2021 | 34.10 | 35.51 | 33.57 | 33.91 | 350,422 | -0.63(-1.82%) |
Jul 07, 2021 | 37.00 | 37.15 | 34.32 | 34.54 | 439,472 | -2.81(-7.52%) |
Jul 06, 2021 | 38.26 | 38.32 | 36.52 | 37.35 | 239,129 | +0.08(+0.21%) |
Jul 02, 2021 | 37.26 | 37.72 | 36.16 | 37.27 | 207,058 | +0.09(+0.24%) |
Jul 01, 2021 | 39.25 | 39.30 | 37.03 | 37.18 | 342,581 | -0.97(-2.54%) |
Jun 30, 2021 | 37.73 | 38.28 | 36.27 | 38.15 | 593,747 | +0.54(+1.44%) |
Jun 29, 2021 | 36.63 | 38.00 | 35.20 | 37.61 | 445,501 | +0.91(+2.48%) |
Jun 28, 2021 | 34.31 | 36.70 | 34.02 | 36.70 | 698,108 | +3.21(+9.58%) |
Jun 25, 2021 | 33.00 | 34.17 | 32.51 | 33.49 | 490,979 | +0.86(+2.64%) |
Jun 24, 2021 | 34.20 | 34.44 | 32.13 | 32.63 | 1,287,089 | -0.80(-2.39%) |
Jun 23, 2021 | 34.75 | 34.99 | 33.22 | 33.43 | 702,791 | -1.52(-4.35%) |
Jun 22, 2021 | 35.88 | 36.33 | 34.58 | 34.95 | 776,245 | -0.88(-2.46%) |
Jun 21, 2021 | 36.49 | 36.69 | 35.50 | 35.83 | 336,771 | -0.51(-1.40%) |
Jun 18, 2021 | 35.82 | 37.06 | 35.82 | 36.34 | 304,918 | -0.23(-0.63%) |
Jun 17, 2021 | 36.82 | 37.92 | 35.86 | 36.57 | 357,956 | -0.72(-1.93%) |
Jun 16, 2021 | 37.91 | 38.99 | 35.55 | 37.29 | 362,473 | -0.62(-1.64%) |
Jun 15, 2021 | 38.67 | 39.20 | 37.51 | 37.91 | 393,558 | -1.17(-2.99%) |
Jun 14, 2021 | 39.96 | 40.31 | 38.86 | 39.08 | 214,087 | -0.60(-1.51%) |
Jun 11, 2021 | 39.99 | 40.00 | 38.60 | 39.68 | 338,055 | +0.28(+0.71%) |
Jun 10, 2021 | 40.00 | 40.41 | 37.05 | 39.40 | 418,664 | +0.48(+1.23%) |
Jun 09, 2021 | 36.50 | 40.00 | 36.50 | 38.92 | 751,149 | +2.71(+7.48%) |
Jun 08, 2021 | 35.64 | 37.48 | 35.50 | 36.21 | 901,094 | +1.30(+3.72%) |
Jun 07, 2021 | 33.23 | 35.00 | 32.75 | 34.91 | 613,934 | +1.70(+5.12%) |
Jun 04, 2021 | 33.50 | 33.70 | 32.95 | 33.21 | 371,436 | -0.34(-1.01%) |
Jun 03, 2021 | 33.50 | 34.74 | 33.13 | 33.55 | 336,597 | -0.27(-0.80%) |
Jun 02, 2021 | 34.38 | 34.66 | 33.50 | 33.82 | 286,120 | -0.64(-1.86%) |
Jun 01, 2021 | 34.87 | 35.27 | 33.60 | 34.46 | 271,214 | -0.24(-0.69%) |
May 28, 2021 | 35.00 | 35.50 | 34.54 | 34.70 | 261,589 | -0.21(-0.60%) |
May 27, 2021 | 34.50 | 35.09 | 33.51 | 34.91 | 285,624 | +0.54(+1.57%) |
May 26, 2021 | 34.00 | 34.63 | 33.08 | 34.37 | 343,901 | +0.75(+2.23%) |
May 25, 2021 | 35.60 | 36.00 | 33.60 | 33.62 | 385,960 | -2.00(-5.61%) |
May 24, 2021 | 36.42 | 36.44 | 34.77 | 35.62 | 344,559 | -0.30(-0.84%) |
May 21, 2021 | 35.80 | 35.80 | 35.10 | 35.92 | 303,617 | -0.28(-0.77%) |
May 20, 2021 | 34.60 | 36.52 | 34.58 | 36.20 | 629,091 | +1.28(+3.67%) |
May 19, 2021 | 35.24 | 35.60 | 34.45 | 34.92 | 280,483 | -1.08(-3.00%) |
May 18, 2021 | 34.50 | 36.44 | 34.50 | 36.00 | 468,549 | +1.50(+4.35%) |
May 17, 2021 | 35.45 | 35.45 | 33.70 | 34.50 | 393,992 | +0.11(+0.32%) |
May 14, 2021 | 33.63 | 34.99 | 33.60 | 34.39 | 676,105 | +1.60(+4.88%) |
May 13, 2021 | 36.54 | 36.54 | 32.02 | 32.79 | 470,454 | -2.21(-6.31%) |
May 12, 2021 | 36.50 | 36.50 | 34.65 | 35.00 | 428,246 | -0.58(-1.63%) |
May 11, 2021 | 35.40 | 36.09 | 34.01 | 35.58 | 640,979 | -0.19(-0.53%) |
May 10, 2021 | 34.63 | 36.36 | 33.30 | 35.77 | 634,033 | +1.70(+4.99%) |
May 07, 2021 | 34.80 | 35.79 | 33.75 | 34.07 | 289,145 | -0.59(-1.70%) |
May 06, 2021 | 35.00 | 35.13 | 33.53 | 34.66 | 374,010 | -0.19(-0.55%) |
May 05, 2021 | 35.29 | 35.90 | 34.26 | 34.85 | 242,381 | +0.07(+0.20%) |
May 04, 2021 | 35.85 | 36.05 | 33.66 | 34.78 | 518,024 | -1.42(-3.92%) |