Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.35 | 36.95 | 36.35 | 36.42 | 1,091,948 | +0.11(+0.29%) |
Jul 29, 2021 | 36.21 | 36.68 | 36.15 | 36.32 | 963,569 | +0.30(+0.83%) |
Jul 28, 2021 | 35.54 | 36.18 | 35.37 | 36.02 | 1,106,946 | +0.83(+2.35%) |
Jul 27, 2021 | 35.02 | 35.26 | 34.81 | 35.19 | 700,201 | +0.14(+0.40%) |
Jul 26, 2021 | 35.24 | 35.41 | 34.89 | 35.05 | 586,069 | -0.25(-0.72%) |
Jul 23, 2021 | 34.84 | 35.36 | 34.83 | 35.31 | 511,161 | +0.51(+1.47%) |
Jul 22, 2021 | 34.94 | 35.10 | 34.59 | 34.80 | 609,082 | -0.32(-0.90%) |
Jul 21, 2021 | 35.24 | 35.50 | 35.07 | 35.11 | 872,501 | -0.11(-0.30%) |
Jul 20, 2021 | 34.52 | 35.44 | 34.45 | 35.22 | 1,573,334 | +0.91(+2.64%) |
Jul 19, 2021 | 34.88 | 34.97 | 34.23 | 34.31 | 1,532,574 | -0.90(-2.55%) |
Jul 16, 2021 | 35.00 | 35.47 | 34.96 | 35.21 | 1,255,540 | +0.37(+1.06%) |
Jul 15, 2021 | 34.66 | 34.93 | 34.50 | 34.84 | 824,145 | +0.18(+0.53%) |
Jul 14, 2021 | 34.47 | 34.97 | 34.45 | 34.66 | 699,431 | +0.15(+0.43%) |
Jul 13, 2021 | 34.74 | 34.88 | 34.35 | 34.51 | 867,819 | -0.29(-0.83%) |
Jul 12, 2021 | 34.39 | 34.84 | 34.28 | 34.80 | 982,495 | +0.48(+1.41%) |
Jul 09, 2021 | 33.78 | 34.34 | 33.68 | 34.31 | 740,042 | +0.64(+1.91%) |
Jul 08, 2021 | 33.41 | 33.78 | 33.30 | 33.67 | 2,368,406 | -0.05(-0.16%) |
Jul 07, 2021 | 33.70 | 33.96 | 33.46 | 33.72 | 904,869 | +0.00(+0.00%) |
Jul 06, 2021 | 33.19 | 33.74 | 32.97 | 33.72 | 1,525,343 | +0.55(+1.67%) |
Jul 02, 2021 | 33.03 | 33.25 | 33.03 | 33.17 | 528,723 | +0.33(+0.99%) |
Jul 01, 2021 | 32.91 | 33.17 | 32.73 | 32.85 | 899,415 | -0.05(-0.16%) |
Jun 30, 2021 | 33.01 | 33.15 | 32.88 | 32.90 | 1,158,614 | -0.13(-0.40%) |
Jun 29, 2021 | 33.09 | 33.33 | 32.91 | 33.03 | 767,424 | -0.09(-0.26%) |
Jun 28, 2021 | 33.46 | 33.47 | 32.93 | 33.12 | 1,025,021 | -0.31(-0.92%) |
Jun 25, 2021 | 33.18 | 33.50 | 33.06 | 33.42 | 2,475,267 | +0.36(+1.09%) |
Jun 24, 2021 | 33.46 | 33.53 | 32.71 | 33.06 | 2,036,220 | -0.36(-1.07%) |
Jun 23, 2021 | 33.76 | 33.84 | 33.41 | 33.42 | 1,026,352 | -0.38(-1.11%) |
Jun 22, 2021 | 34.02 | 34.15 | 33.75 | 33.80 | 1,034,312 | -0.39(-1.13%) |
Jun 21, 2021 | 33.30 | 34.35 | 33.30 | 34.19 | 888,554 | +0.87(+2.60%) |
Jun 18, 2021 | 34.75 | 34.75 | 33.28 | 33.32 | 2,538,608 | -0.48(-1.43%) |
Jun 17, 2021 | 33.75 | 33.80 | 33.45 | 33.80 | 1,207,294 | +0.05(+0.16%) |
Jun 16, 2021 | 33.84 | 34.17 | 33.74 | 33.75 | 1,166,432 | -0.10(-0.28%) |
Jun 15, 2021 | 34.48 | 34.55 | 33.77 | 33.84 | 874,201 | -0.61(-1.78%) |
Jun 14, 2021 | 33.84 | 34.65 | 33.81 | 34.46 | 2,597,489 | +0.59(+1.73%) |
Jun 11, 2021 | 33.98 | 33.98 | 33.77 | 33.87 | 1,262,426 | +0.00(+0.00%) |
Jun 10, 2021 | 33.41 | 33.98 | 33.26 | 33.87 | 907,366 | +0.43(+1.28%) |
Jun 09, 2021 | 33.46 | 33.60 | 33.10 | 33.44 | 2,024,030 | +0.25(+0.77%) |
Jun 08, 2021 | 32.93 | 33.33 | 32.91 | 33.19 | 869,787 | +0.38(+1.15%) |
Jun 07, 2021 | 32.46 | 32.85 | 32.34 | 32.81 | 740,611 | +0.56(+1.74%) |
Jun 04, 2021 | 32.47 | 32.50 | 32.15 | 32.25 | 760,600 | -0.10(-0.30%) |
Jun 03, 2021 | 32.29 | 32.42 | 32.12 | 32.35 | 859,256 | +0.12(+0.38%) |
Jun 02, 2021 | 32.03 | 32.23 | 31.88 | 32.22 | 796,587 | +0.31(+0.96%) |
Jun 01, 2021 | 31.29 | 31.96 | 31.26 | 31.92 | 766,584 | +0.63(+2.02%) |
May 28, 2021 | 31.43 | 31.46 | 31.17 | 31.29 | 1,048,016 | +0.02(+0.06%) |
May 27, 2021 | 31.60 | 31.66 | 31.19 | 31.27 | 1,421,804 | -0.23(-0.72%) |
May 26, 2021 | 31.29 | 31.55 | 31.24 | 31.50 | 907,873 | +0.35(+1.12%) |
May 25, 2021 | 31.55 | 31.55 | 31.07 | 31.15 | 1,001,693 | -0.14(-0.45%) |
May 24, 2021 | 31.24 | 31.49 | 31.15 | 31.29 | 870,711 | +0.26(+0.84%) |
May 21, 2021 | 31.17 | 31.23 | 30.88 | 31.02 | 1,009,836 | -0.08(-0.25%) |
May 20, 2021 | 30.81 | 31.22 | 30.74 | 31.10 | 803,157 | +0.28(+0.91%) |
May 19, 2021 | 30.66 | 30.82 | 30.37 | 30.82 | 778,026 | -0.08(-0.25%) |
May 18, 2021 | 30.96 | 31.21 | 30.81 | 30.90 | 742,891 | -0.10(-0.34%) |
May 17, 2021 | 31.06 | 31.17 | 30.93 | 31.01 | 816,065 | -0.13(-0.42%) |
May 14, 2021 | 30.98 | 31.17 | 30.85 | 31.14 | 1,138,175 | +0.31(+0.99%) |
May 13, 2021 | 30.17 | 31.11 | 30.17 | 30.83 | 1,130,032 | +0.72(+2.38%) |
May 12, 2021 | 30.90 | 31.05 | 30.06 | 30.12 | 954,599 | -0.88(-2.85%) |
May 11, 2021 | 31.61 | 31.61 | 30.81 | 31.00 | 1,243,234 | -0.89(-2.79%) |
May 10, 2021 | 31.79 | 32.45 | 31.74 | 31.89 | 2,132,826 | +0.17(+0.52%) |
May 07, 2021 | 31.35 | 31.76 | 31.30 | 31.72 | 1,031,338 | +0.46(+1.48%) |
May 06, 2021 | 30.64 | 31.26 | 30.64 | 31.26 | 878,873 | +0.75(+2.46%) |
May 05, 2021 | 30.72 | 31.54 | 30.36 | 30.51 | 2,040,705 | -1.07(-3.37%) |
May 04, 2021 | 31.85 | 31.91 | 31.48 | 31.57 | 1,071,134 | -0.30(-0.93%) |