Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.01 | 37.38 | 36.60 | 37.18 | 657,724 | +0.18(+0.49%) |
Jul 29, 2021 | 36.32 | 38.23 | 36.00 | 37.00 | 874,269 | +0.82(+2.27%) |
Jul 28, 2021 | 35.02 | 36.43 | 34.67 | 36.18 | 814,185 | +1.26(+3.61%) |
Jul 27, 2021 | 34.58 | 34.94 | 34.14 | 34.92 | 316,695 | +0.06(+0.17%) |
Jul 26, 2021 | 34.67 | 35.67 | 34.29 | 34.86 | 387,120 | +0.09(+0.26%) |
Jul 23, 2021 | 34.98 | 35.42 | 34.41 | 34.77 | 316,237 | +0.14(+0.40%) |
Jul 22, 2021 | 34.87 | 34.89 | 33.90 | 34.63 | 303,384 | -0.28(-0.80%) |
Jul 21, 2021 | 33.72 | 35.14 | 33.66 | 34.91 | 581,091 | +1.26(+3.74%) |
Jul 20, 2021 | 32.69 | 34.13 | 32.64 | 33.65 | 1,019,802 | +0.96(+2.94%) |
Jul 19, 2021 | 32.01 | 33.34 | 31.79 | 32.69 | 832,148 | -0.24(-0.73%) |
Jul 16, 2021 | 33.79 | 33.81 | 32.80 | 32.93 | 349,622 | -0.49(-1.47%) |
Jul 15, 2021 | 32.93 | 33.95 | 32.81 | 33.42 | 569,227 | +0.20(+0.60%) |
Jul 14, 2021 | 33.85 | 34.22 | 32.86 | 33.22 | 758,518 | -0.40(-1.19%) |
Jul 13, 2021 | 34.67 | 34.70 | 33.44 | 33.62 | 683,937 | -1.10(-3.17%) |
Jul 12, 2021 | 34.10 | 34.84 | 33.89 | 34.72 | 908,470 | +0.36(+1.05%) |
Jul 09, 2021 | 34.05 | 34.40 | 33.57 | 34.36 | 433,953 | +0.78(+2.32%) |
Jul 08, 2021 | 32.28 | 34.33 | 32.20 | 33.58 | 810,180 | +0.57(+1.73%) |
Jul 07, 2021 | 32.87 | 33.26 | 32.59 | 33.01 | 482,474 | -0.08(-0.24%) |
Jul 06, 2021 | 32.87 | 33.18 | 32.02 | 33.09 | 1,414,178 | +0.21(+0.64%) |
Jul 02, 2021 | 33.15 | 33.24 | 32.80 | 32.88 | 329,844 | -0.34(-1.02%) |
Jul 01, 2021 | 33.24 | 33.58 | 33.01 | 33.22 | 488,068 | +0.16(+0.48%) |
Jun 30, 2021 | 33.55 | 33.88 | 33.04 | 33.06 | 675,795 | -0.55(-1.64%) |
Jun 29, 2021 | 33.71 | 33.95 | 33.33 | 33.61 | 379,870 | -0.08(-0.24%) |
Jun 28, 2021 | 34.22 | 34.22 | 32.92 | 33.69 | 443,074 | -0.41(-1.20%) |
Jun 25, 2021 | 34.12 | 34.56 | 33.90 | 34.10 | 1,626,005 | +0.10(+0.29%) |
Jun 24, 2021 | 33.90 | 34.09 | 33.39 | 34.00 | 441,754 | +0.19(+0.56%) |
Jun 23, 2021 | 33.56 | 34.25 | 33.56 | 33.81 | 466,194 | +0.24(+0.71%) |
Jun 22, 2021 | 33.37 | 33.67 | 32.85 | 33.57 | 457,470 | +0.17(+0.51%) |
Jun 21, 2021 | 33.00 | 33.63 | 32.78 | 33.40 | 597,408 | +0.74(+2.27%) |
Jun 18, 2021 | 33.45 | 33.75 | 32.52 | 32.66 | 1,783,459 | -1.01(-3.00%) |
Jun 17, 2021 | 34.12 | 34.25 | 33.00 | 33.67 | 700,619 | -0.28(-0.82%) |
Jun 16, 2021 | 33.92 | 34.48 | 33.44 | 33.95 | 473,308 | +0.06(+0.18%) |
Jun 15, 2021 | 33.42 | 34.25 | 32.58 | 33.89 | 652,713 | +0.54(+1.62%) |
Jun 14, 2021 | 34.23 | 34.40 | 33.17 | 33.35 | 759,693 | -0.63(-1.85%) |
Jun 11, 2021 | 34.00 | 34.21 | 33.71 | 33.98 | 404,081 | +0.36(+1.07%) |
Jun 10, 2021 | 34.49 | 34.75 | 33.47 | 33.62 | 640,565 | -0.63(-1.84%) |
Jun 09, 2021 | 34.43 | 34.50 | 33.94 | 34.25 | 380,867 | -0.15(-0.44%) |
Jun 08, 2021 | 34.03 | 34.61 | 33.74 | 34.40 | 372,260 | +0.42(+1.24%) |
Jun 07, 2021 | 33.72 | 34.05 | 33.01 | 33.98 | 610,979 | +0.23(+0.68%) |
Jun 04, 2021 | 33.48 | 33.95 | 33.01 | 33.75 | 517,213 | +0.30(+0.90%) |
Jun 03, 2021 | 33.55 | 33.84 | 32.97 | 33.45 | 489,571 | -0.11(-0.33%) |
Jun 02, 2021 | 34.91 | 35.03 | 33.43 | 33.56 | 665,339 | -1.17(-3.37%) |
Jun 01, 2021 | 34.84 | 35.18 | 34.32 | 34.73 | 410,506 | +0.14(+0.40%) |
May 28, 2021 | 34.34 | 34.74 | 34.01 | 34.59 | 598,457 | +0.19(+0.55%) |
May 27, 2021 | 34.19 | 34.77 | 34.05 | 34.40 | 491,267 | +0.47(+1.39%) |
May 26, 2021 | 33.09 | 34.04 | 32.92 | 33.93 | 591,934 | +0.83(+2.51%) |
May 25, 2021 | 33.33 | 34.10 | 33.01 | 33.10 | 535,799 | -0.26(-0.78%) |
May 24, 2021 | 33.16 | 33.65 | 32.94 | 33.36 | 358,625 | +0.19(+0.57%) |
May 21, 2021 | 33.76 | 33.94 | 33.13 | 33.17 | 363,123 | -0.17(-0.51%) |
May 20, 2021 | 33.40 | 33.57 | 32.90 | 33.34 | 346,115 | +0.01(+0.03%) |
May 19, 2021 | 33.02 | 33.50 | 32.41 | 33.33 | 347,726 | -0.07(-0.21%) |
May 18, 2021 | 34.06 | 34.67 | 33.35 | 33.40 | 491,572 | -0.48(-1.42%) |
May 17, 2021 | 33.75 | 34.00 | 33.46 | 33.88 | 368,592 | +0.20(+0.59%) |
May 14, 2021 | 32.97 | 33.84 | 32.91 | 33.68 | 695,353 | +0.78(+2.37%) |
May 13, 2021 | 31.87 | 33.05 | 31.75 | 32.90 | 635,673 | +1.02(+3.20%) |
May 12, 2021 | 32.91 | 33.67 | 31.83 | 31.88 | 1,201,012 | -1.18(-3.57%) |
May 11, 2021 | 32.78 | 33.34 | 32.30 | 33.06 | 1,329,435 | -0.19(-0.57%) |
May 10, 2021 | 33.35 | 33.85 | 33.18 | 33.25 | 1,006,386 | -0.09(-0.27%) |
May 07, 2021 | 32.61 | 33.41 | 32.25 | 33.34 | 777,492 | +0.61(+1.86%) |
May 06, 2021 | 34.10 | 34.10 | 31.42 | 32.73 | 1,588,374 | -1.15(-3.39%) |
May 05, 2021 | 33.70 | 34.10 | 32.45 | 33.88 | 614,250 | +0.31(+0.92%) |
May 04, 2021 | 33.38 | 34.02 | 33.12 | 33.57 | 864,476 | -0.08(-0.24%) |