Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.93 | 36.16 | 35.58 | 35.72 | 31,168 | -0.47(-1.31%) |
Jul 29, 2021 | 36.35 | 36.46 | 36.20 | 36.20 | 39,858 | +0.88(+2.49%) |
Jul 28, 2021 | 34.87 | 35.45 | 34.65 | 35.32 | 16,512 | +0.40(+1.14%) |
Jul 27, 2021 | 34.64 | 34.94 | 34.34 | 34.92 | 30,617 | -0.20(-0.57%) |
Jul 26, 2021 | 34.73 | 35.12 | 34.73 | 35.12 | 47,625 | +0.39(+1.12%) |
Jul 23, 2021 | 34.72 | 34.86 | 34.44 | 34.73 | 47,421 | +0.93(+2.74%) |
Jul 22, 2021 | 34.09 | 34.12 | 33.61 | 33.80 | 41,637 | +0.12(+0.36%) |
Jul 21, 2021 | 32.77 | 33.68 | 32.77 | 33.68 | 47,088 | +1.87(+5.88%) |
Jul 20, 2021 | 30.88 | 31.99 | 30.73 | 31.81 | 68,396 | +0.44(+1.42%) |
Jul 19, 2021 | 31.49 | 31.55 | 30.87 | 31.37 | 112,634 | -1.99(-5.98%) |
Jul 16, 2021 | 33.95 | 34.02 | 33.17 | 33.36 | 51,167 | -0.70(-2.05%) |
Jul 15, 2021 | 34.15 | 34.32 | 33.66 | 34.06 | 37,476 | -1.08(-3.07%) |
Jul 14, 2021 | 35.30 | 35.30 | 34.96 | 35.14 | 56,032 | +0.21(+0.60%) |
Jul 13, 2021 | 35.07 | 35.27 | 34.83 | 34.93 | 50,839 | -0.69(-1.94%) |
Jul 12, 2021 | 35.16 | 35.69 | 35.13 | 35.62 | 56,540 | +0.50(+1.43%) |
Jul 09, 2021 | 34.32 | 35.16 | 34.32 | 35.12 | 81,164 | +1.53(+4.56%) |
Jul 08, 2021 | 33.21 | 33.72 | 32.96 | 33.59 | 61,368 | -1.33(-3.82%) |
Jul 07, 2021 | 34.60 | 34.98 | 34.29 | 34.92 | 56,415 | +0.69(+2.02%) |
Jul 06, 2021 | 34.97 | 35.05 | 33.90 | 34.23 | 47,649 | -0.72(-2.06%) |
Jul 02, 2021 | 34.51 | 34.95 | 34.28 | 34.95 | 32,415 | +0.30(+0.87%) |
Jul 01, 2021 | 34.39 | 34.65 | 34.18 | 34.65 | 63,234 | +0.55(+1.61%) |
Jun 30, 2021 | 33.96 | 34.39 | 33.67 | 34.10 | 62,883 | -0.88(-2.51%) |
Jun 29, 2021 | 35.08 | 35.18 | 34.80 | 34.98 | 31,400 | +0.06(+0.16%) |
Jun 28, 2021 | 35.39 | 35.39 | 34.75 | 34.92 | 52,247 | -0.79(-2.22%) |
Jun 25, 2021 | 35.71 | 35.73 | 35.50 | 35.71 | 23,059 | +0.18(+0.51%) |
Jun 24, 2021 | 35.29 | 35.58 | 35.27 | 35.53 | 69,498 | +1.00(+2.90%) |
Jun 23, 2021 | 35.28 | 35.31 | 34.41 | 34.53 | 35,757 | -0.59(-1.67%) |
Jun 22, 2021 | 34.81 | 35.35 | 34.54 | 35.12 | 26,229 | -0.19(-0.54%) |
Jun 21, 2021 | 34.22 | 35.31 | 34.15 | 35.31 | 101,241 | +1.60(+4.74%) |
Jun 18, 2021 | 34.06 | 34.18 | 33.44 | 33.71 | 90,403 | -2.01(-5.64%) |
Jun 17, 2021 | 36.00 | 36.14 | 35.29 | 35.72 | 94,832 | -1.12(-3.03%) |
Jun 16, 2021 | 37.86 | 37.95 | 36.58 | 36.84 | 49,115 | -1.03(-2.72%) |
Jun 15, 2021 | 37.89 | 37.89 | 37.64 | 37.87 | 42,933 | -0.03(-0.07%) |
Jun 14, 2021 | 37.56 | 37.90 | 37.48 | 37.90 | 91,289 | +0.34(+0.91%) |
Jun 11, 2021 | 37.50 | 37.81 | 37.12 | 37.56 | 44,866 | +0.27(+0.74%) |
Jun 10, 2021 | 37.08 | 37.40 | 36.97 | 37.28 | 45,130 | +0.11(+0.31%) |
Jun 09, 2021 | 37.35 | 37.43 | 37.06 | 37.17 | 64,530 | -0.06(-0.15%) |
Jun 08, 2021 | 37.46 | 37.46 | 37.06 | 37.23 | 49,063 | -0.09(-0.23%) |
Jun 07, 2021 | 37.13 | 37.34 | 37.00 | 37.31 | 67,212 | +0.51(+1.39%) |
Jun 04, 2021 | 36.62 | 36.82 | 36.44 | 36.80 | 33,144 | +0.88(+2.45%) |
Jun 03, 2021 | 35.92 | 35.99 | 35.45 | 35.92 | 41,878 | -0.76(-2.06%) |
Jun 02, 2021 | 36.31 | 36.77 | 36.24 | 36.68 | 30,849 | +0.20(+0.54%) |
Jun 01, 2021 | 36.86 | 37.00 | 36.43 | 36.48 | 58,342 | +0.67(+1.87%) |
May 28, 2021 | 35.74 | 36.04 | 35.58 | 35.81 | 45,320 | +0.23(+0.64%) |
May 27, 2021 | 35.50 | 35.58 | 35.26 | 35.58 | 51,890 | +0.46(+1.32%) |
May 26, 2021 | 35.18 | 35.40 | 35.00 | 35.12 | 55,343 | -0.32(-0.91%) |
May 25, 2021 | 35.78 | 35.80 | 35.30 | 35.44 | 44,750 | +0.02(+0.05%) |
May 24, 2021 | 35.05 | 35.50 | 34.93 | 35.42 | 75,123 | +0.70(+2.01%) |
May 21, 2021 | 34.87 | 34.93 | 34.49 | 34.72 | 29,761 | +0.06(+0.16%) |
May 20, 2021 | 33.80 | 34.82 | 33.78 | 34.66 | 42,912 | +1.53(+4.62%) |
May 19, 2021 | 32.85 | 33.59 | 32.30 | 33.13 | 52,684 | -1.16(-3.39%) |
May 18, 2021 | 34.78 | 34.80 | 34.30 | 34.30 | 68,852 | +0.07(+0.19%) |
May 17, 2021 | 33.85 | 34.23 | 33.78 | 34.23 | 37,828 | -0.07(-0.19%) |
May 14, 2021 | 33.42 | 34.31 | 33.36 | 34.30 | 48,912 | +1.84(+5.68%) |
May 13, 2021 | 31.75 | 32.57 | 31.74 | 32.45 | 22,434 | +0.79(+2.48%) |
May 12, 2021 | 32.51 | 32.84 | 31.48 | 31.67 | 55,460 | -1.10(-3.35%) |
May 11, 2021 | 32.14 | 32.93 | 32.02 | 32.76 | 80,534 | -1.18(-3.48%) |
May 10, 2021 | 34.71 | 34.79 | 33.95 | 33.95 | 60,712 | -0.75(-2.15%) |
May 07, 2021 | 33.60 | 34.76 | 33.54 | 34.69 | 86,972 | +1.50(+4.53%) |
May 06, 2021 | 32.53 | 33.19 | 32.28 | 33.19 | 19,565 | +0.72(+2.21%) |
May 05, 2021 | 32.28 | 32.58 | 31.89 | 32.47 | 34,990 | +1.31(+4.22%) |
May 04, 2021 | 31.55 | 31.75 | 30.61 | 31.16 | 65,530 | -1.66(-5.07%) |