Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.66 | 33.10 | 31.35 | 32.95 | 5,497,277 | +1.06(+3.32%) |
Jul 29, 2021 | 32.94 | 34.02 | 31.88 | 31.89 | 7,078,953 | -1.07(-3.25%) |
Jul 28, 2021 | 33.10 | 33.89 | 32.04 | 32.96 | 8,709,364 | +1.32(+4.17%) |
Jul 27, 2021 | 32.64 | 33.65 | 30.47 | 31.64 | 8,717,010 | -2.36(-6.94%) |
Jul 26, 2021 | 32.50 | 34.72 | 31.70 | 34.00 | 23,624,668 | +5.90(+21.00%) |
Jul 23, 2021 | 28.88 | 29.75 | 27.05 | 28.10 | 7,639,700 | -0.77(-2.67%) |
Jul 22, 2021 | 29.17 | 29.44 | 27.72 | 28.87 | 7,145,659 | -0.29(-0.99%) |
Jul 21, 2021 | 27.80 | 29.91 | 27.61 | 29.16 | 11,900,249 | +3.31(+12.80%) |
Jul 20, 2021 | 25.37 | 26.32 | 23.93 | 25.85 | 6,980,238 | -0.11(-0.42%) |
Jul 19, 2021 | 25.99 | 26.87 | 25.57 | 25.96 | 6,143,255 | -1.32(-4.84%) |
Jul 16, 2021 | 28.40 | 28.75 | 27.16 | 27.28 | 4,685,507 | -0.94(-3.33%) |
Jul 15, 2021 | 27.85 | 29.36 | 27.36 | 28.22 | 4,704,729 | -0.33(-1.16%) |
Jul 14, 2021 | 30.63 | 30.73 | 28.51 | 28.55 | 4,995,462 | -1.51(-5.02%) |
Jul 13, 2021 | 31.40 | 31.50 | 30.02 | 30.06 | 4,128,577 | -1.34(-4.27%) |
Jul 12, 2021 | 33.01 | 33.11 | 30.84 | 31.40 | 5,343,821 | -1.43(-4.36%) |
Jul 09, 2021 | 33.98 | 34.49 | 32.65 | 32.83 | 5,794,648 | -0.89(-2.64%) |
Jul 08, 2021 | 33.54 | 34.24 | 32.38 | 33.72 | 5,665,379 | -1.72(-4.85%) |
Jul 07, 2021 | 35.76 | 36.95 | 34.96 | 35.44 | 5,916,375 | +0.01(+0.03%) |
Jul 06, 2021 | 36.98 | 37.28 | 34.53 | 35.43 | 6,062,842 | -0.80(-2.21%) |
Jul 02, 2021 | 36.50 | 37.08 | 35.91 | 36.23 | 4,642,462 | +0.02(+0.06%) |
Jul 01, 2021 | 37.23 | 37.65 | 35.80 | 36.21 | 6,555,195 | -1.46(-3.88%) |
Jun 30, 2021 | 36.63 | 38.22 | 35.76 | 37.67 | 8,309,570 | -0.14(-0.37%) |
Jun 29, 2021 | 38.00 | 40.34 | 37.13 | 37.81 | 14,893,154 | +1.63(+4.51%) |
Jun 28, 2021 | 34.11 | 36.59 | 33.41 | 36.18 | 11,298,899 | +3.21(+9.74%) |
Jun 25, 2021 | 33.00 | 33.61 | 32.39 | 32.97 | 18,800,948 | -1.05(-3.09%) |
Jun 24, 2021 | 33.11 | 34.15 | 32.85 | 34.02 | 9,366,884 | +1.54(+4.74%) |
Jun 23, 2021 | 33.95 | 34.62 | 32.32 | 32.48 | 10,001,324 | +0.25(+0.78%) |
Jun 22, 2021 | 29.38 | 32.50 | 28.40 | 32.23 | 17,697,924 | +0.66(+2.09%) |
Jun 21, 2021 | 30.38 | 32.05 | 30.00 | 31.57 | 10,995,151 | -0.61(-1.90%) |
Jun 18, 2021 | 33.89 | 34.28 | 31.68 | 32.18 | 10,785,848 | -2.12(-6.18%) |
Jun 17, 2021 | 34.00 | 35.92 | 33.75 | 34.30 | 10,126,143 | +0.10(+0.29%) |
Jun 16, 2021 | 33.92 | 35.10 | 33.21 | 34.20 | 10,144,176 | -0.86(-2.45%) |
Jun 15, 2021 | 36.06 | 36.67 | 33.81 | 35.06 | 12,971,601 | -0.34(-0.96%) |
Jun 14, 2021 | 34.01 | 38.08 | 33.38 | 35.40 | 25,436,582 | +4.37(+14.08%) |
Jun 11, 2021 | 31.20 | 31.87 | 30.14 | 31.03 | 8,444,022 | -0.61(-1.93%) |
Jun 10, 2021 | 31.77 | 32.69 | 30.41 | 31.64 | 14,154,674 | +0.23(+0.73%) |
Jun 09, 2021 | 28.63 | 33.09 | 28.35 | 31.41 | 21,466,158 | +3.35(+11.94%) |
Jun 08, 2021 | 27.38 | 28.43 | 25.29 | 28.06 | 13,787,518 | -0.76(-2.64%) |
Jun 07, 2021 | 29.23 | 29.49 | 27.90 | 28.82 | 8,676,560 | -0.33(-1.13%) |
Jun 04, 2021 | 27.96 | 29.18 | 27.60 | 29.15 | 9,402,456 | +0.87(+3.08%) |
Jun 03, 2021 | 30.48 | 30.52 | 28.01 | 28.28 | 11,043,199 | -1.75(-5.83%) |
Jun 02, 2021 | 30.28 | 31.06 | 29.10 | 30.03 | 14,426,735 | +0.80(+2.74%) |
Jun 01, 2021 | 27.10 | 29.87 | 27.06 | 29.23 | 14,618,050 | +2.10(+7.74%) |
May 28, 2021 | 27.40 | 28.72 | 26.73 | 27.13 | 13,679,839 | -1.37(-4.81%) |
May 27, 2021 | 28.85 | 29.60 | 27.28 | 28.50 | 23,502,072 | +0.86(+3.11%) |
May 26, 2021 | 26.68 | 28.63 | 26.03 | 27.64 | 28,196,964 | +2.52(+10.03%) |
May 25, 2021 | 24.98 | 25.86 | 24.35 | 25.12 | 16,460,459 | -0.83(-3.20%) |
May 24, 2021 | 23.45 | 26.30 | 22.77 | 25.95 | 22,887,134 | +3.12(+13.67%) |
May 21, 2021 | 24.45 | 25.45 | 22.46 | 22.83 | 24,553,788 | -1.35(-5.58%) |
May 20, 2021 | 26.07 | 26.58 | 23.13 | 24.18 | 24,916,016 | +0.04(+0.17%) |
May 19, 2021 | 21.95 | 24.38 | 21.66 | 24.14 | 41,516,148 | -1.42(-5.56%) |
May 18, 2021 | 23.20 | 26.80 | 23.12 | 25.56 | 24,431,120 | +1.25(+5.14%) |
May 17, 2021 | 23.40 | 24.52 | 22.52 | 24.31 | 19,748,440 | -1.71(-6.57%) |
May 14, 2021 | 24.05 | 26.80 | 23.63 | 26.02 | 22,633,662 | +3.79(+17.05%) |
May 13, 2021 | 24.91 | 26.95 | 20.68 | 22.23 | 36,023,884 | -4.29(-16.18%) |
May 12, 2021 | 28.25 | 29.60 | 26.08 | 26.52 | 14,844,620 | -3.35(-11.22%) |
May 11, 2021 | 25.99 | 30.80 | 25.65 | 29.87 | 19,782,240 | -0.08(-0.27%) |
May 10, 2021 | 33.33 | 33.40 | 29.88 | 29.95 | 15,773,717 | -3.44(-10.30%) |
May 07, 2021 | 33.80 | 35.52 | 32.62 | 33.39 | 11,020,937 | -0.06(-0.18%) |
May 06, 2021 | 36.39 | 36.65 | 32.00 | 33.45 | 14,578,327 | -3.17(-8.66%) |
May 05, 2021 | 38.16 | 39.11 | 36.00 | 36.62 | 12,067,757 | -0.95(-2.53%) |
May 04, 2021 | 38.60 | 39.00 | 35.10 | 37.57 | 14,995,781 | -2.42(-6.05%) |