Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.25 | 36.85 | 36.09 | 36.71 | 1,256,403 | +0.48(+1.32%) |
Jul 29, 2021 | 35.71 | 36.82 | 35.62 | 36.23 | 2,011,726 | +0.95(+2.69%) |
Jul 28, 2021 | 35.09 | 35.69 | 34.39 | 35.29 | 2,537,643 | -0.30(-0.83%) |
Jul 27, 2021 | 35.69 | 35.91 | 35.42 | 35.58 | 1,469,486 | -0.21(-0.59%) |
Jul 26, 2021 | 36.18 | 36.23 | 35.53 | 35.79 | 1,172,211 | -0.51(-1.40%) |
Jul 23, 2021 | 36.16 | 36.43 | 36.14 | 36.30 | 786,744 | +0.25(+0.69%) |
Jul 22, 2021 | 35.87 | 36.27 | 35.69 | 36.05 | 782,997 | +0.23(+0.64%) |
Jul 21, 2021 | 35.63 | 35.95 | 35.63 | 35.82 | 1,417,570 | +0.08(+0.21%) |
Jul 20, 2021 | 34.89 | 35.78 | 34.84 | 35.75 | 1,946,783 | +1.01(+2.89%) |
Jul 19, 2021 | 34.26 | 34.89 | 34.10 | 34.74 | 1,937,321 | +0.29(+0.83%) |
Jul 16, 2021 | 34.18 | 34.88 | 34.12 | 34.45 | 1,320,989 | +0.42(+1.24%) |
Jul 15, 2021 | 33.65 | 34.07 | 33.64 | 34.03 | 794,278 | +0.16(+0.48%) |
Jul 14, 2021 | 33.94 | 34.02 | 33.50 | 33.87 | 1,116,351 | +0.02(+0.06%) |
Jul 13, 2021 | 33.81 | 34.17 | 33.70 | 33.85 | 888,038 | -0.02(-0.06%) |
Jul 12, 2021 | 33.88 | 33.96 | 33.69 | 33.87 | 903,812 | -0.03(-0.08%) |
Jul 09, 2021 | 33.74 | 33.98 | 33.62 | 33.90 | 731,438 | +0.36(+1.09%) |
Jul 08, 2021 | 33.70 | 33.87 | 33.45 | 33.53 | 877,794 | -0.55(-1.60%) |
Jul 07, 2021 | 33.41 | 34.12 | 33.30 | 34.08 | 1,352,857 | +0.60(+1.80%) |
Jul 06, 2021 | 33.24 | 33.51 | 32.85 | 33.48 | 1,011,061 | +0.28(+0.84%) |
Jul 02, 2021 | 33.25 | 33.29 | 33.01 | 33.20 | 861,843 | +0.05(+0.14%) |
Jul 01, 2021 | 32.89 | 33.20 | 32.82 | 33.15 | 881,586 | +0.39(+1.20%) |
Jun 30, 2021 | 32.95 | 33.18 | 32.56 | 32.76 | 1,223,292 | -0.21(-0.64%) |
Jun 29, 2021 | 32.43 | 33.21 | 32.29 | 32.97 | 1,158,745 | +0.43(+1.32%) |
Jun 28, 2021 | 32.74 | 32.89 | 32.29 | 32.54 | 1,066,880 | -0.07(-0.21%) |
Jun 25, 2021 | 32.61 | 32.65 | 32.36 | 32.60 | 1,528,398 | +0.13(+0.41%) |
Jun 24, 2021 | 32.37 | 32.54 | 32.23 | 32.47 | 876,007 | +0.27(+0.83%) |
Jun 23, 2021 | 32.65 | 32.65 | 32.16 | 32.20 | 817,172 | -0.31(-0.94%) |
Jun 22, 2021 | 32.36 | 32.57 | 32.23 | 32.51 | 1,885,589 | +0.20(+0.62%) |
Jun 21, 2021 | 31.90 | 32.46 | 31.86 | 32.31 | 1,238,165 | +0.61(+1.93%) |
Jun 18, 2021 | 31.74 | 32.00 | 31.65 | 31.69 | 2,100,030 | -0.27(-0.84%) |
Jun 17, 2021 | 31.59 | 32.08 | 31.52 | 31.96 | 1,043,370 | +0.19(+0.60%) |
Jun 16, 2021 | 32.48 | 32.48 | 31.76 | 31.77 | 1,181,063 | -0.59(-1.84%) |
Jun 15, 2021 | 32.31 | 32.36 | 32.04 | 32.36 | 1,730,865 | +0.14(+0.45%) |
Jun 14, 2021 | 31.95 | 32.25 | 31.86 | 32.22 | 950,204 | +0.31(+0.96%) |
Jun 11, 2021 | 31.89 | 31.99 | 31.61 | 31.91 | 1,138,637 | +0.12(+0.39%) |
Jun 10, 2021 | 31.68 | 31.88 | 31.62 | 31.79 | 1,127,124 | +0.13(+0.42%) |
Jun 09, 2021 | 31.98 | 32.17 | 31.61 | 31.66 | 1,330,660 | -0.07(-0.21%) |
Jun 08, 2021 | 31.60 | 31.75 | 31.38 | 31.72 | 945,931 | +0.31(+0.98%) |
Jun 07, 2021 | 31.81 | 31.89 | 31.28 | 31.42 | 1,147,065 | -0.37(-1.18%) |
Jun 04, 2021 | 31.83 | 31.99 | 31.71 | 31.79 | 745,264 | +0.10(+0.30%) |
Jun 03, 2021 | 32.27 | 32.34 | 31.62 | 31.69 | 1,329,140 | -0.80(-2.45%) |
Jun 02, 2021 | 32.32 | 32.57 | 32.15 | 32.49 | 1,404,829 | +0.15(+0.47%) |
Jun 01, 2021 | 32.82 | 32.96 | 32.24 | 32.34 | 891,098 | -0.32(-0.97%) |
May 28, 2021 | 32.65 | 32.97 | 32.55 | 32.65 | 1,299,932 | +0.22(+0.68%) |
May 27, 2021 | 32.51 | 32.85 | 32.31 | 32.43 | 2,323,818 | +0.00(+0.00%) |
May 26, 2021 | 32.62 | 32.89 | 32.21 | 32.43 | 1,755,554 | -0.16(-0.50%) |
May 25, 2021 | 33.06 | 33.06 | 32.42 | 32.59 | 1,811,893 | -0.35(-1.08%) |
May 24, 2021 | 33.88 | 33.88 | 32.87 | 32.95 | 2,027,932 | -0.62(-1.85%) |
May 21, 2021 | 33.71 | 33.94 | 33.42 | 33.57 | 5,175,804 | -0.01(-0.03%) |
May 20, 2021 | 33.64 | 33.83 | 33.47 | 33.58 | 1,563,179 | +0.11(+0.34%) |
May 19, 2021 | 33.52 | 33.63 | 32.94 | 33.47 | 1,484,718 | -0.44(-1.30%) |
May 18, 2021 | 34.43 | 34.60 | 33.89 | 33.91 | 1,360,949 | -0.67(-1.94%) |
May 17, 2021 | 35.08 | 35.38 | 34.41 | 34.58 | 1,292,271 | -0.79(-2.22%) |
May 14, 2021 | 34.91 | 35.53 | 34.70 | 35.36 | 1,001,895 | +0.56(+1.60%) |
May 13, 2021 | 34.37 | 35.00 | 34.22 | 34.81 | 921,651 | +0.57(+1.65%) |
May 12, 2021 | 35.06 | 35.14 | 34.25 | 34.24 | 1,210,748 | -1.15(-3.25%) |
May 11, 2021 | 35.30 | 35.46 | 35.03 | 35.39 | 987,907 | -0.26(-0.73%) |
May 10, 2021 | 35.59 | 36.10 | 35.43 | 35.65 | 756,611 | +0.10(+0.27%) |
May 07, 2021 | 35.26 | 35.67 | 35.08 | 35.55 | 919,816 | +0.22(+0.62%) |
May 06, 2021 | 35.40 | 35.51 | 34.91 | 35.33 | 917,249 | -0.12(-0.35%) |
May 05, 2021 | 35.66 | 36.28 | 35.38 | 35.46 | 1,085,996 | -0.49(-1.36%) |
May 04, 2021 | 35.98 | 36.20 | 35.60 | 35.95 | 1,270,240 | -0.13(-0.37%) |