Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.37 | 36.96 | 36.20 | 36.83 | 1,252,460 | +0.48(+1.32%) |
Jul 29, 2021 | 35.82 | 36.93 | 35.73 | 36.35 | 2,005,411 | +0.95(+2.69%) |
Jul 28, 2021 | 35.20 | 35.80 | 34.49 | 35.40 | 2,529,678 | -0.30(-0.83%) |
Jul 27, 2021 | 35.80 | 36.02 | 35.53 | 35.69 | 1,464,873 | -0.21(-0.59%) |
Jul 26, 2021 | 36.29 | 36.35 | 35.65 | 35.91 | 1,168,531 | -0.51(-1.40%) |
Jul 23, 2021 | 36.27 | 36.55 | 36.25 | 36.41 | 784,275 | +0.25(+0.69%) |
Jul 22, 2021 | 35.98 | 36.39 | 35.80 | 36.17 | 780,539 | +0.23(+0.64%) |
Jul 21, 2021 | 35.74 | 36.06 | 35.74 | 35.93 | 1,413,121 | +0.08(+0.21%) |
Jul 20, 2021 | 35.00 | 35.90 | 34.95 | 35.86 | 1,940,673 | +1.01(+2.89%) |
Jul 19, 2021 | 34.37 | 35.00 | 34.21 | 34.85 | 1,931,240 | +0.29(+0.83%) |
Jul 16, 2021 | 34.29 | 34.99 | 34.22 | 34.56 | 1,316,842 | +0.42(+1.24%) |
Jul 15, 2021 | 33.75 | 34.17 | 33.74 | 34.14 | 791,785 | +0.16(+0.48%) |
Jul 14, 2021 | 34.05 | 34.13 | 33.61 | 33.97 | 1,112,848 | +0.02(+0.06%) |
Jul 13, 2021 | 33.92 | 34.28 | 33.80 | 33.96 | 885,251 | -0.02(-0.06%) |
Jul 12, 2021 | 33.98 | 34.07 | 33.80 | 33.97 | 900,975 | -0.03(-0.08%) |
Jul 09, 2021 | 33.85 | 34.09 | 33.73 | 34.00 | 729,142 | +0.37(+1.09%) |
Jul 08, 2021 | 33.80 | 33.97 | 33.56 | 33.64 | 875,039 | -0.55(-1.60%) |
Jul 07, 2021 | 33.51 | 34.22 | 33.41 | 34.19 | 1,348,611 | +0.61(+1.80%) |
Jul 06, 2021 | 33.34 | 33.62 | 32.96 | 33.58 | 1,007,888 | +0.28(+0.84%) |
Jul 02, 2021 | 33.35 | 33.39 | 33.11 | 33.30 | 859,138 | +0.05(+0.14%) |
Jul 01, 2021 | 32.99 | 33.30 | 32.93 | 33.25 | 878,819 | +0.39(+1.20%) |
Jun 30, 2021 | 33.05 | 33.29 | 32.66 | 32.86 | 1,219,452 | -0.21(-0.64%) |
Jun 29, 2021 | 32.53 | 33.31 | 32.39 | 33.07 | 1,155,108 | +0.43(+1.32%) |
Jun 28, 2021 | 32.84 | 32.99 | 32.39 | 32.64 | 1,063,531 | -0.07(-0.21%) |
Jun 25, 2021 | 32.72 | 32.75 | 32.47 | 32.71 | 1,523,600 | +0.13(+0.41%) |
Jun 24, 2021 | 32.48 | 32.64 | 32.33 | 32.57 | 873,257 | +0.27(+0.83%) |
Jun 23, 2021 | 32.75 | 32.75 | 32.26 | 32.30 | 814,607 | -0.31(-0.94%) |
Jun 22, 2021 | 32.47 | 32.67 | 32.34 | 32.61 | 1,879,671 | +0.20(+0.62%) |
Jun 21, 2021 | 32.00 | 32.56 | 31.96 | 32.41 | 1,234,278 | +0.61(+1.93%) |
Jun 18, 2021 | 31.84 | 32.10 | 31.75 | 31.79 | 2,093,438 | -0.27(-0.84%) |
Jun 17, 2021 | 31.69 | 32.18 | 31.62 | 32.06 | 1,040,095 | +0.19(+0.60%) |
Jun 16, 2021 | 32.58 | 32.58 | 31.86 | 31.87 | 1,177,356 | -0.60(-1.84%) |
Jun 15, 2021 | 32.41 | 32.47 | 32.14 | 32.47 | 1,725,432 | +0.14(+0.45%) |
Jun 14, 2021 | 32.05 | 32.35 | 31.96 | 32.32 | 947,222 | +0.31(+0.96%) |
Jun 11, 2021 | 31.99 | 32.09 | 31.71 | 32.01 | 1,135,063 | +0.12(+0.39%) |
Jun 10, 2021 | 31.78 | 31.98 | 31.72 | 31.89 | 1,123,586 | +0.13(+0.42%) |
Jun 09, 2021 | 32.08 | 32.27 | 31.71 | 31.76 | 1,326,483 | -0.07(-0.21%) |
Jun 08, 2021 | 31.70 | 31.85 | 31.48 | 31.82 | 942,962 | +0.31(+0.98%) |
Jun 07, 2021 | 31.91 | 31.99 | 31.38 | 31.51 | 1,143,465 | -0.37(-1.18%) |
Jun 04, 2021 | 31.93 | 32.09 | 31.81 | 31.89 | 742,924 | +0.10(+0.30%) |
Jun 03, 2021 | 32.37 | 32.45 | 31.72 | 31.79 | 1,324,968 | -0.80(-2.45%) |
Jun 02, 2021 | 32.42 | 32.67 | 32.25 | 32.59 | 1,400,420 | +0.15(+0.47%) |
Jun 01, 2021 | 32.93 | 33.06 | 32.34 | 32.44 | 888,301 | -0.32(-0.97%) |
May 28, 2021 | 32.75 | 33.07 | 32.65 | 32.75 | 1,295,852 | +0.22(+0.68%) |
May 27, 2021 | 32.61 | 32.96 | 32.41 | 32.53 | 2,316,524 | +0.00(+0.00%) |
May 26, 2021 | 32.73 | 33.00 | 32.31 | 32.53 | 1,750,044 | -0.16(-0.50%) |
May 25, 2021 | 33.17 | 33.17 | 32.52 | 32.70 | 1,806,206 | -0.36(-1.08%) |
May 24, 2021 | 33.98 | 33.98 | 32.98 | 33.05 | 2,021,566 | -0.62(-1.85%) |
May 21, 2021 | 33.81 | 34.04 | 33.53 | 33.68 | 5,159,559 | -0.01(-0.03%) |
May 20, 2021 | 33.74 | 33.94 | 33.57 | 33.69 | 1,558,273 | +0.12(+0.34%) |
May 19, 2021 | 33.63 | 33.74 | 33.04 | 33.57 | 1,480,058 | -0.44(-1.30%) |
May 18, 2021 | 34.54 | 34.70 | 33.99 | 34.01 | 1,356,677 | -0.67(-1.94%) |
May 17, 2021 | 35.19 | 35.49 | 34.52 | 34.69 | 1,288,215 | -0.79(-2.22%) |
May 14, 2021 | 35.02 | 35.65 | 34.81 | 35.47 | 998,750 | +0.56(+1.60%) |
May 13, 2021 | 34.47 | 35.11 | 34.33 | 34.92 | 918,758 | +0.57(+1.65%) |
May 12, 2021 | 35.17 | 35.25 | 34.36 | 34.35 | 1,206,947 | -1.15(-3.25%) |
May 11, 2021 | 35.42 | 35.57 | 35.14 | 35.50 | 984,807 | -0.26(-0.73%) |
May 10, 2021 | 35.70 | 36.21 | 35.54 | 35.76 | 754,237 | +0.10(+0.27%) |
May 07, 2021 | 35.37 | 35.78 | 35.19 | 35.67 | 916,929 | +0.22(+0.62%) |
May 06, 2021 | 35.51 | 35.63 | 35.02 | 35.44 | 914,370 | -0.12(-0.35%) |
May 05, 2021 | 35.77 | 36.39 | 35.49 | 35.57 | 1,082,588 | -0.49(-1.36%) |
May 04, 2021 | 36.10 | 36.32 | 35.71 | 36.06 | 1,266,253 | -0.13(-0.37%) |