Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.23 | 33.51 | 31.85 | 32.32 | 355,274 | -0.23(-0.71%) |
Jul 29, 2021 | 34.03 | 34.39 | 32.27 | 32.55 | 293,532 | -1.45(-4.26%) |
Jul 28, 2021 | 32.64 | 34.37 | 32.01 | 34.00 | 195,318 | +1.38(+4.23%) |
Jul 27, 2021 | 33.05 | 33.31 | 32.14 | 32.62 | 429,442 | -0.76(-2.28%) |
Jul 26, 2021 | 34.84 | 34.84 | 33.29 | 33.38 | 459,186 | -1.64(-4.68%) |
Jul 23, 2021 | 37.46 | 37.48 | 34.99 | 35.02 | 432,949 | -2.33(-6.24%) |
Jul 22, 2021 | 37.58 | 37.99 | 37.16 | 37.35 | 144,652 | -0.34(-0.90%) |
Jul 21, 2021 | 37.26 | 37.77 | 36.74 | 37.69 | 206,770 | +0.45(+1.21%) |
Jul 20, 2021 | 35.76 | 37.43 | 35.37 | 37.24 | 311,802 | +1.65(+4.64%) |
Jul 19, 2021 | 35.77 | 36.51 | 34.89 | 35.59 | 308,880 | -0.67(-1.85%) |
Jul 16, 2021 | 36.36 | 36.91 | 35.95 | 36.26 | 290,548 | +0.29(+0.81%) |
Jul 15, 2021 | 35.92 | 36.16 | 35.06 | 35.97 | 239,396 | +0.00(+0.00%) |
Jul 14, 2021 | 36.61 | 36.74 | 35.85 | 35.97 | 375,318 | -0.54(-1.48%) |
Jul 13, 2021 | 36.90 | 37.25 | 36.35 | 36.51 | 219,150 | -0.58(-1.56%) |
Jul 12, 2021 | 38.04 | 38.85 | 36.99 | 37.09 | 194,465 | -0.77(-2.03%) |
Jul 09, 2021 | 38.04 | 38.37 | 37.51 | 37.86 | 118,021 | -0.13(-0.34%) |
Jul 08, 2021 | 36.81 | 38.29 | 36.55 | 37.99 | 212,212 | +0.35(+0.93%) |
Jul 07, 2021 | 38.44 | 39.17 | 37.21 | 37.64 | 339,277 | -0.80(-2.08%) |
Jul 06, 2021 | 39.67 | 39.86 | 38.39 | 38.44 | 215,533 | -1.30(-3.27%) |
Jul 02, 2021 | 39.25 | 39.98 | 38.92 | 39.74 | 338,020 | +0.15(+0.38%) |
Jul 01, 2021 | 39.16 | 39.59 | 38.67 | 39.59 | 166,142 | +0.74(+1.90%) |
Jun 30, 2021 | 38.47 | 39.89 | 38.00 | 38.85 | 220,242 | +0.41(+1.07%) |
Jun 29, 2021 | 38.88 | 39.50 | 38.31 | 38.44 | 176,428 | -0.54(-1.39%) |
Jun 28, 2021 | 40.83 | 40.83 | 38.60 | 38.98 | 278,580 | -1.50(-3.71%) |
Jun 25, 2021 | 40.25 | 40.72 | 39.88 | 40.48 | 1,155,822 | +0.23(+0.57%) |
Jun 24, 2021 | 38.85 | 40.59 | 38.59 | 40.25 | 448,428 | +1.73(+4.49%) |
Jun 23, 2021 | 38.33 | 38.90 | 37.82 | 38.52 | 213,097 | +0.39(+1.02%) |
Jun 22, 2021 | 38.05 | 38.23 | 37.17 | 38.13 | 324,118 | -0.15(-0.39%) |
Jun 21, 2021 | 37.88 | 38.95 | 37.64 | 38.28 | 235,291 | +0.54(+1.43%) |
Jun 18, 2021 | 37.32 | 37.98 | 37.16 | 37.74 | 610,546 | -0.15(-0.40%) |
Jun 17, 2021 | 38.39 | 38.75 | 37.33 | 37.89 | 462,720 | -0.41(-1.07%) |
Jun 16, 2021 | 36.61 | 38.34 | 36.61 | 38.30 | 308,984 | +1.74(+4.76%) |
Jun 15, 2021 | 37.49 | 37.62 | 35.96 | 36.56 | 162,728 | -0.96(-2.56%) |
Jun 14, 2021 | 37.76 | 38.22 | 37.27 | 37.52 | 368,984 | -0.16(-0.42%) |
Jun 11, 2021 | 37.83 | 38.09 | 37.22 | 37.68 | 128,372 | -0.09(-0.24%) |
Jun 10, 2021 | 37.40 | 38.06 | 37.15 | 37.77 | 211,424 | +0.36(+0.96%) |
Jun 09, 2021 | 37.89 | 38.64 | 37.20 | 37.41 | 200,479 | -0.15(-0.40%) |
Jun 08, 2021 | 37.84 | 38.48 | 36.71 | 37.56 | 228,959 | +0.17(+0.45%) |
Jun 07, 2021 | 35.39 | 37.75 | 35.21 | 37.39 | 341,983 | +1.87(+5.26%) |
Jun 04, 2021 | 34.64 | 35.76 | 34.54 | 35.52 | 164,552 | +0.88(+2.54%) |
Jun 03, 2021 | 34.62 | 35.26 | 34.16 | 34.64 | 289,279 | -0.39(-1.11%) |
Jun 02, 2021 | 35.69 | 36.15 | 34.86 | 35.03 | 881,565 | -0.72(-2.01%) |
Jun 01, 2021 | 35.36 | 35.91 | 34.24 | 35.75 | 297,419 | +0.48(+1.36%) |
May 28, 2021 | 35.29 | 36.42 | 35.13 | 35.27 | 273,438 | +0.02(+0.06%) |
May 27, 2021 | 34.61 | 35.68 | 34.04 | 35.25 | 531,070 | +1.06(+3.10%) |
May 26, 2021 | 33.83 | 34.62 | 33.55 | 34.19 | 174,831 | +0.65(+1.94%) |
May 25, 2021 | 34.24 | 34.46 | 33.51 | 33.54 | 304,300 | -0.78(-2.27%) |
May 24, 2021 | 35.29 | 35.99 | 34.18 | 34.32 | 196,679 | -0.80(-2.28%) |
May 21, 2021 | 35.86 | 36.09 | 35.07 | 35.12 | 334,946 | -0.41(-1.15%) |
May 20, 2021 | 35.28 | 35.72 | 34.88 | 35.53 | 152,734 | +0.46(+1.31%) |
May 19, 2021 | 35.00 | 35.53 | 34.65 | 35.07 | 315,153 | -0.37(-1.04%) |
May 18, 2021 | 35.00 | 36.42 | 34.80 | 35.44 | 129,723 | +0.70(+2.01%) |
May 17, 2021 | 35.80 | 36.47 | 34.66 | 34.74 | 141,410 | -1.40(-3.87%) |
May 14, 2021 | 35.81 | 36.77 | 35.15 | 36.14 | 338,999 | +0.85(+2.41%) |
May 13, 2021 | 34.95 | 35.73 | 34.30 | 35.29 | 385,140 | +0.48(+1.38%) |
May 12, 2021 | 35.47 | 35.82 | 34.71 | 34.81 | 320,170 | -0.97(-2.71%) |
May 11, 2021 | 34.51 | 36.29 | 34.51 | 35.78 | 502,385 | -0.22(-0.61%) |
May 10, 2021 | 36.13 | 36.77 | 35.20 | 36.00 | 718,714 | -0.27(-0.74%) |
May 07, 2021 | 35.34 | 36.47 | 34.55 | 36.27 | 580,420 | +1.59(+4.58%) |
May 06, 2021 | 33.78 | 34.79 | 31.51 | 34.68 | 638,400 | +2.22(+6.84%) |
May 05, 2021 | 32.79 | 34.07 | 32.01 | 32.46 | 258,374 | -0.62(-1.87%) |
May 04, 2021 | 33.78 | 34.72 | 32.93 | 33.08 | 325,233 | -1.00(-2.93%) |