Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.36 | 37.18 | 36.36 | 36.66 | 279,300 | +0.05(+0.14%) |
Jul 29, 2021 | 37.00 | 37.70 | 36.56 | 36.61 | 362,088 | -0.59(-1.59%) |
Jul 28, 2021 | 35.60 | 37.37 | 35.56 | 37.20 | 381,317 | +1.78(+5.03%) |
Jul 27, 2021 | 36.28 | 36.96 | 34.56 | 35.42 | 746,689 | -1.40(-3.80%) |
Jul 26, 2021 | 38.49 | 38.60 | 36.52 | 36.82 | 434,005 | -1.91(-4.93%) |
Jul 23, 2021 | 37.85 | 38.79 | 37.03 | 38.73 | 424,308 | +1.02(+2.70%) |
Jul 22, 2021 | 38.28 | 38.61 | 37.36 | 37.71 | 360,623 | -0.47(-1.23%) |
Jul 21, 2021 | 38.27 | 38.41 | 36.72 | 38.18 | 397,404 | +0.19(+0.50%) |
Jul 20, 2021 | 36.82 | 38.17 | 36.18 | 37.99 | 823,514 | +0.98(+2.65%) |
Jul 19, 2021 | 35.85 | 38.08 | 35.83 | 37.01 | 633,610 | +0.25(+0.68%) |
Jul 16, 2021 | 35.31 | 36.96 | 34.63 | 36.76 | 731,002 | +1.53(+4.34%) |
Jul 15, 2021 | 34.18 | 35.63 | 34.00 | 35.23 | 706,070 | +1.11(+3.25%) |
Jul 14, 2021 | 36.80 | 36.82 | 34.05 | 34.12 | 682,877 | -2.61(-7.11%) |
Jul 13, 2021 | 37.51 | 37.75 | 36.44 | 36.73 | 378,197 | -1.08(-2.86%) |
Jul 12, 2021 | 39.08 | 39.44 | 37.53 | 37.81 | 340,636 | -1.07(-2.75%) |
Jul 09, 2021 | 37.50 | 38.90 | 37.09 | 38.88 | 291,837 | +0.99(+2.61%) |
Jul 08, 2021 | 36.50 | 37.97 | 35.93 | 37.89 | 436,511 | +0.35(+0.93%) |
Jul 07, 2021 | 39.42 | 39.94 | 37.04 | 37.54 | 630,315 | -1.72(-4.38%) |
Jul 06, 2021 | 39.22 | 39.65 | 38.28 | 39.26 | 336,681 | -0.05(-0.13%) |
Jul 02, 2021 | 40.03 | 40.49 | 38.90 | 39.31 | 350,911 | -0.56(-1.40%) |
Jul 01, 2021 | 40.81 | 41.41 | 39.82 | 39.87 | 915,674 | -0.99(-2.42%) |
Jun 30, 2021 | 42.13 | 42.13 | 40.40 | 40.86 | 754,056 | -1.33(-3.15%) |
Jun 29, 2021 | 42.44 | 43.40 | 41.95 | 42.19 | 879,226 | -0.21(-0.50%) |
Jun 28, 2021 | 41.13 | 43.00 | 41.13 | 42.40 | 657,186 | +1.99(+4.92%) |
Jun 25, 2021 | 40.24 | 40.66 | 39.14 | 40.41 | 2,874,959 | +0.14(+0.35%) |
Jun 24, 2021 | 41.07 | 42.21 | 40.03 | 40.27 | 585,134 | -0.69(-1.68%) |
Jun 23, 2021 | 39.87 | 41.46 | 39.66 | 40.96 | 508,415 | +1.26(+3.17%) |
Jun 22, 2021 | 39.88 | 40.40 | 38.62 | 39.70 | 486,134 | -0.18(-0.45%) |
Jun 21, 2021 | 39.48 | 40.37 | 38.15 | 39.88 | 574,509 | +0.43(+1.09%) |
Jun 18, 2021 | 39.25 | 40.48 | 38.91 | 39.45 | 772,085 | -0.37(-0.93%) |
Jun 17, 2021 | 37.50 | 40.15 | 37.50 | 39.82 | 712,341 | +1.86(+4.90%) |
Jun 16, 2021 | 37.62 | 38.70 | 37.14 | 37.96 | 461,217 | -0.42(-1.09%) |
Jun 15, 2021 | 39.43 | 39.44 | 37.74 | 38.38 | 655,589 | -0.76(-1.94%) |
Jun 14, 2021 | 38.56 | 39.48 | 38.31 | 39.14 | 573,715 | +0.38(+0.98%) |
Jun 11, 2021 | 37.84 | 38.80 | 37.77 | 38.76 | 619,280 | +0.84(+2.22%) |
Jun 10, 2021 | 35.86 | 38.27 | 35.41 | 37.92 | 686,480 | +2.10(+5.86%) |
Jun 09, 2021 | 35.61 | 36.68 | 35.25 | 35.82 | 787,768 | +0.50(+1.42%) |
Jun 08, 2021 | 38.03 | 38.34 | 35.17 | 35.32 | 1,504,726 | -2.44(-6.46%) |
Jun 07, 2021 | 35.44 | 37.99 | 35.45 | 37.76 | 753,901 | +1.83(+5.09%) |
Jun 04, 2021 | 35.73 | 36.81 | 35.62 | 35.93 | 239,322 | +0.32(+0.90%) |
Jun 03, 2021 | 36.92 | 36.93 | 35.16 | 35.61 | 385,857 | -1.53(-4.12%) |
Jun 02, 2021 | 36.92 | 37.50 | 36.50 | 37.14 | 408,876 | +0.51(+1.39%) |
Jun 01, 2021 | 37.78 | 38.22 | 36.08 | 36.63 | 617,922 | -1.18(-3.12%) |
May 28, 2021 | 38.04 | 39.23 | 37.76 | 37.81 | 676,529 | -0.01(-0.03%) |
May 27, 2021 | 37.00 | 37.93 | 35.67 | 37.82 | 727,722 | +0.72(+1.94%) |
May 26, 2021 | 37.70 | 37.80 | 36.92 | 37.10 | 407,502 | -0.32(-0.86%) |
May 25, 2021 | 36.89 | 37.67 | 36.58 | 37.42 | 499,604 | +0.81(+2.21%) |
May 24, 2021 | 36.23 | 37.00 | 36.04 | 36.61 | 488,067 | +0.49(+1.36%) |
May 21, 2021 | 36.49 | 37.56 | 35.99 | 36.12 | 1,112,010 | -0.02(-0.06%) |
May 20, 2021 | 34.78 | 36.76 | 34.22 | 36.14 | 605,766 | +1.63(+4.72%) |
May 19, 2021 | 34.20 | 35.24 | 34.00 | 34.51 | 823,661 | -0.73(-2.07%) |
May 18, 2021 | 34.92 | 37.00 | 34.44 | 35.24 | 953,363 | +0.83(+2.41%) |
May 17, 2021 | 34.02 | 34.60 | 33.20 | 34.41 | 1,376,975 | -0.13(-0.38%) |
May 14, 2021 | 33.80 | 34.70 | 33.09 | 34.54 | 1,523,517 | +0.92(+2.74%) |
May 13, 2021 | 33.29 | 34.70 | 31.72 | 33.62 | 3,325,844 | +0.71(+2.16%) |
May 12, 2021 | 32.41 | 33.59 | 32.03 | 32.91 | 1,684,099 | -0.23(-0.69%) |
May 11, 2021 | 30.58 | 33.49 | 30.41 | 33.14 | 1,031,477 | +0.92(+2.86%) |
May 10, 2021 | 34.76 | 34.76 | 31.26 | 32.22 | 1,260,573 | -2.77(-7.92%) |
May 07, 2021 | 36.53 | 37.51 | 34.86 | 34.99 | 1,747,590 | -1.61(-4.40%) |
May 06, 2021 | 35.42 | 36.73 | 34.88 | 36.60 | 1,239,177 | +1.14(+3.21%) |
May 05, 2021 | 36.30 | 36.31 | 34.93 | 35.46 | 1,180,737 | -0.82(-2.26%) |
May 04, 2021 | 37.59 | 38.00 | 35.32 | 36.28 | 1,157,663 | -1.74(-4.58%) |