Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.39 | 34.69 | 34.21 | 34.60 | 114,565 | +0.21(+0.60%) |
Jul 29, 2021 | 34.21 | 34.57 | 34.16 | 34.39 | 88,389 | +0.47(+1.40%) |
Jul 28, 2021 | 33.63 | 34.35 | 33.23 | 33.92 | 102,235 | +0.80(+2.42%) |
Jul 27, 2021 | 33.63 | 34.40 | 32.85 | 33.12 | 151,313 | -0.46(-1.38%) |
Jul 26, 2021 | 33.89 | 34.10 | 33.30 | 33.58 | 115,026 | -0.08(-0.24%) |
Jul 23, 2021 | 33.07 | 33.73 | 32.76 | 33.66 | 93,698 | +0.59(+1.79%) |
Jul 22, 2021 | 34.06 | 34.07 | 33.03 | 33.07 | 117,772 | -1.19(-3.46%) |
Jul 21, 2021 | 34.21 | 34.47 | 33.84 | 34.26 | 230,861 | +0.45(+1.35%) |
Jul 20, 2021 | 33.42 | 34.51 | 33.42 | 33.80 | 203,346 | +0.55(+1.67%) |
Jul 19, 2021 | 33.65 | 33.83 | 32.96 | 33.25 | 205,439 | -1.01(-2.94%) |
Jul 16, 2021 | 35.20 | 35.67 | 34.19 | 34.26 | 132,459 | -0.64(-1.84%) |
Jul 15, 2021 | 34.98 | 35.11 | 34.60 | 34.90 | 71,080 | -0.40(-1.12%) |
Jul 14, 2021 | 35.82 | 36.00 | 35.13 | 35.29 | 91,744 | -0.30(-0.83%) |
Jul 13, 2021 | 35.49 | 35.82 | 35.49 | 35.59 | 106,949 | -0.12(-0.33%) |
Jul 12, 2021 | 35.64 | 35.93 | 35.52 | 35.71 | 82,313 | +0.18(+0.50%) |
Jul 09, 2021 | 34.97 | 35.89 | 34.97 | 35.53 | 95,003 | +0.65(+1.87%) |
Jul 08, 2021 | 34.87 | 35.53 | 34.66 | 34.88 | 89,754 | -0.75(-2.11%) |
Jul 07, 2021 | 35.55 | 36.20 | 35.26 | 35.63 | 154,064 | +0.07(+0.19%) |
Jul 06, 2021 | 36.56 | 36.56 | 35.17 | 35.56 | 108,447 | -0.95(-2.60%) |
Jul 02, 2021 | 37.33 | 37.33 | 36.43 | 36.51 | 74,012 | -0.56(-1.52%) |
Jul 01, 2021 | 37.09 | 37.46 | 36.75 | 37.07 | 160,339 | +0.33(+0.89%) |
Jun 30, 2021 | 35.83 | 37.02 | 35.62 | 36.75 | 234,818 | +1.19(+3.34%) |
Jun 29, 2021 | 35.67 | 35.91 | 35.48 | 35.56 | 81,447 | +0.19(+0.53%) |
Jun 28, 2021 | 35.08 | 35.44 | 35.01 | 35.37 | 122,499 | +0.19(+0.53%) |
Jun 25, 2021 | 35.18 | 35.72 | 35.09 | 35.18 | 582,220 | -0.06(-0.17%) |
Jun 24, 2021 | 35.29 | 35.37 | 34.83 | 35.24 | 74,147 | +0.16(+0.45%) |
Jun 23, 2021 | 34.87 | 35.40 | 34.80 | 35.09 | 106,037 | +0.03(+0.08%) |
Jun 22, 2021 | 35.18 | 35.32 | 34.65 | 35.06 | 108,919 | -0.43(-1.20%) |
Jun 21, 2021 | 35.22 | 35.87 | 35.22 | 35.48 | 124,832 | +0.34(+0.96%) |
Jun 18, 2021 | 36.15 | 36.27 | 34.98 | 35.15 | 332,121 | -1.33(-3.63%) |
Jun 17, 2021 | 37.41 | 37.41 | 36.30 | 36.47 | 141,306 | -0.72(-1.94%) |
Jun 16, 2021 | 36.49 | 37.54 | 36.40 | 37.19 | 243,487 | +0.82(+2.25%) |
Jun 15, 2021 | 36.36 | 36.72 | 35.98 | 36.37 | 94,230 | +0.05(+0.14%) |
Jun 14, 2021 | 36.75 | 37.01 | 36.24 | 36.32 | 113,824 | -0.34(-0.92%) |
Jun 11, 2021 | 36.70 | 36.70 | 36.23 | 36.66 | 89,547 | +0.02(+0.05%) |
Jun 10, 2021 | 37.04 | 37.11 | 36.46 | 36.64 | 114,439 | -0.42(-1.15%) |
Jun 09, 2021 | 37.79 | 37.79 | 36.96 | 37.06 | 106,642 | -0.88(-2.32%) |
Jun 08, 2021 | 37.93 | 38.08 | 37.49 | 37.94 | 82,943 | -0.12(-0.31%) |
Jun 07, 2021 | 38.32 | 38.33 | 37.62 | 38.06 | 309,637 | -0.07(-0.18%) |
Jun 04, 2021 | 38.24 | 38.48 | 37.89 | 38.13 | 131,929 | -0.02(-0.05%) |
Jun 03, 2021 | 37.79 | 38.40 | 37.74 | 38.15 | 121,757 | +0.35(+0.91%) |
Jun 02, 2021 | 38.58 | 38.58 | 37.46 | 37.80 | 356,147 | -0.84(-2.17%) |
Jun 01, 2021 | 38.03 | 39.01 | 37.81 | 38.64 | 199,703 | +0.86(+2.27%) |
May 28, 2021 | 37.95 | 38.40 | 37.34 | 37.78 | 114,668 | -0.09(-0.23%) |
May 27, 2021 | 37.74 | 38.68 | 37.74 | 37.87 | 187,617 | +0.37(+0.97%) |
May 26, 2021 | 37.17 | 37.58 | 36.64 | 37.51 | 146,276 | +0.64(+1.74%) |
May 25, 2021 | 38.05 | 38.28 | 36.83 | 36.87 | 199,843 | -1.10(-2.89%) |
May 24, 2021 | 38.07 | 38.32 | 37.78 | 37.96 | 185,388 | +0.43(+1.16%) |
May 21, 2021 | 37.24 | 37.73 | 37.07 | 37.53 | 530,776 | +0.75(+2.04%) |
May 20, 2021 | 36.76 | 36.91 | 36.07 | 36.78 | 158,575 | +0.23(+0.62%) |
May 19, 2021 | 35.69 | 36.60 | 35.56 | 36.55 | 202,276 | +0.12(+0.33%) |
May 18, 2021 | 36.46 | 37.54 | 36.40 | 36.43 | 254,011 | +0.03(+0.08%) |
May 17, 2021 | 36.48 | 37.04 | 35.57 | 36.40 | 610,299 | +2.32(+6.81%) |
May 14, 2021 | 33.84 | 35.48 | 33.84 | 34.08 | 271,924 | +0.68(+2.04%) |
May 13, 2021 | 31.56 | 33.44 | 31.54 | 33.40 | 251,095 | +2.10(+6.72%) |
May 12, 2021 | 32.09 | 32.24 | 31.23 | 31.29 | 152,572 | -0.99(-3.06%) |
May 11, 2021 | 31.31 | 32.37 | 31.31 | 32.28 | 121,676 | +0.40(+1.24%) |
May 10, 2021 | 32.62 | 32.90 | 31.89 | 31.89 | 191,319 | -0.82(-2.51%) |
May 07, 2021 | 32.01 | 33.05 | 31.96 | 32.71 | 108,718 | +0.54(+1.69%) |
May 06, 2021 | 31.79 | 32.21 | 31.35 | 32.16 | 112,543 | +0.41(+1.28%) |
May 05, 2021 | 31.53 | 32.05 | 31.08 | 31.76 | 123,076 | +0.34(+1.07%) |
May 04, 2021 | 31.22 | 31.62 | 30.74 | 31.42 | 196,846 | +0.17(+0.54%) |