Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.25 | 37.37 | 37.22 | 37.23 | 47,998 | -0.26(-0.69%) |
Jul 29, 2021 | 37.38 | 37.57 | 37.38 | 37.49 | 58,352 | +0.21(+0.57%) |
Jul 28, 2021 | 37.36 | 37.39 | 37.16 | 37.28 | 216,021 | -0.06(-0.15%) |
Jul 27, 2021 | 37.47 | 37.47 | 37.06 | 37.33 | 61,961 | -0.17(-0.46%) |
Jul 26, 2021 | 37.35 | 37.55 | 37.35 | 37.51 | 61,895 | +0.08(+0.21%) |
Jul 23, 2021 | 37.25 | 37.46 | 37.20 | 37.43 | 138,879 | +0.34(+0.91%) |
Jul 22, 2021 | 37.03 | 37.09 | 36.94 | 37.09 | 94,154 | +0.10(+0.26%) |
Jul 21, 2021 | 36.82 | 37.01 | 36.82 | 37.00 | 72,130 | +0.32(+0.87%) |
Jul 20, 2021 | 36.31 | 36.79 | 36.21 | 36.68 | 47,750 | +0.52(+1.44%) |
Jul 19, 2021 | 36.31 | 36.31 | 35.94 | 36.16 | 318,977 | -0.60(-1.62%) |
Jul 16, 2021 | 37.18 | 37.19 | 36.71 | 36.76 | 79,987 | -0.23(-0.62%) |
Jul 15, 2021 | 37.06 | 37.08 | 36.86 | 36.99 | 153,352 | -0.18(-0.49%) |
Jul 14, 2021 | 37.29 | 37.32 | 37.12 | 37.17 | 68,983 | +0.10(+0.26%) |
Jul 13, 2021 | 37.16 | 37.29 | 37.06 | 37.07 | 255,941 | -0.13(-0.36%) |
Jul 12, 2021 | 37.08 | 37.21 | 37.07 | 37.21 | 76,021 | +0.17(+0.47%) |
Jul 09, 2021 | 36.81 | 37.06 | 36.81 | 37.04 | 55,201 | +0.34(+0.92%) |
Jul 08, 2021 | 36.47 | 36.73 | 36.41 | 36.70 | 113,481 | -0.28(-0.75%) |
Jul 07, 2021 | 36.92 | 37.00 | 36.84 | 36.98 | 50,712 | +0.17(+0.47%) |
Jul 06, 2021 | 36.90 | 36.97 | 36.59 | 36.81 | 87,746 | -0.07(-0.18%) |
Jul 02, 2021 | 36.67 | 36.88 | 36.55 | 36.87 | 113,282 | +0.33(+0.89%) |
Jul 01, 2021 | 36.40 | 36.55 | 36.40 | 36.55 | 42,988 | +0.22(+0.61%) |
Jun 30, 2021 | 36.30 | 36.39 | 36.28 | 36.32 | 185,935 | +0.00(+0.00%) |
Jun 29, 2021 | 36.32 | 36.34 | 36.27 | 36.32 | 78,032 | +0.06(+0.16%) |
Jun 28, 2021 | 36.27 | 36.27 | 36.15 | 36.27 | 49,494 | +0.06(+0.16%) |
Jun 25, 2021 | 36.21 | 36.21 | 36.13 | 36.21 | 24,326 | +0.12(+0.35%) |
Jun 24, 2021 | 36.11 | 36.11 | 36.05 | 36.08 | 107,432 | +0.21(+0.59%) |
Jun 23, 2021 | 35.91 | 36.01 | 35.87 | 35.87 | 156,381 | -0.01(-0.03%) |
Jun 22, 2021 | 35.74 | 35.96 | 35.70 | 35.88 | 107,760 | +0.16(+0.46%) |
Jun 21, 2021 | 35.36 | 35.73 | 35.30 | 35.72 | 113,535 | +0.44(+1.25%) |
Jun 18, 2021 | 35.52 | 35.52 | 35.27 | 35.28 | 30,772 | -0.39(-1.08%) |
Jun 17, 2021 | 35.67 | 35.78 | 35.49 | 35.66 | 197,249 | -0.05(-0.13%) |
Jun 16, 2021 | 35.87 | 35.88 | 35.55 | 35.71 | 74,192 | -0.16(-0.45%) |
Jun 15, 2021 | 35.91 | 35.91 | 35.80 | 35.87 | 52,505 | -0.04(-0.11%) |
Jun 14, 2021 | 35.87 | 35.91 | 35.75 | 35.91 | 74,358 | +0.03(+0.08%) |
Jun 11, 2021 | 35.86 | 35.89 | 35.73 | 35.88 | 93,279 | +0.08(+0.21%) |
Jun 10, 2021 | 35.69 | 35.85 | 35.67 | 35.81 | 31,332 | +0.18(+0.51%) |
Jun 09, 2021 | 35.77 | 35.77 | 35.60 | 35.62 | 78,383 | -0.06(-0.16%) |
Jun 08, 2021 | 35.74 | 35.74 | 35.50 | 35.68 | 53,839 | +0.08(+0.22%) |
Jun 07, 2021 | 35.66 | 35.66 | 35.53 | 35.60 | 27,609 | -0.02(-0.05%) |
Jun 04, 2021 | 35.44 | 35.65 | 35.44 | 35.62 | 52,809 | +0.31(+0.87%) |
Jun 03, 2021 | 35.25 | 35.40 | 35.10 | 35.32 | 49,691 | -0.09(-0.24%) |
Jun 02, 2021 | 35.47 | 35.49 | 35.35 | 35.40 | 199,710 | +0.04(+0.11%) |
Jun 01, 2021 | 35.61 | 35.64 | 35.33 | 35.37 | 53,994 | +0.01(+0.03%) |
May 28, 2021 | 35.43 | 35.50 | 35.36 | 35.36 | 46,369 | +0.06(+0.16%) |
May 27, 2021 | 35.44 | 35.47 | 35.30 | 35.30 | 29,990 | -0.08(-0.22%) |
May 26, 2021 | 35.39 | 35.39 | 35.25 | 35.37 | 77,532 | +0.08(+0.22%) |
May 25, 2021 | 35.49 | 35.49 | 35.25 | 35.30 | 44,104 | -0.09(-0.24%) |
May 24, 2021 | 35.24 | 35.45 | 35.20 | 35.38 | 27,611 | +0.37(+1.07%) |
May 21, 2021 | 35.15 | 35.27 | 34.96 | 35.01 | 45,948 | -0.03(-0.08%) |
May 20, 2021 | 34.73 | 35.14 | 34.73 | 35.04 | 56,093 | +0.36(+1.05%) |
May 19, 2021 | 34.37 | 34.67 | 34.23 | 34.67 | 25,279 | -0.10(-0.28%) |
May 18, 2021 | 35.11 | 35.11 | 34.76 | 34.77 | 38,052 | -0.27(-0.77%) |
May 17, 2021 | 35.10 | 35.14 | 34.92 | 35.04 | 20,096 | -0.16(-0.46%) |
May 14, 2021 | 34.91 | 35.21 | 34.91 | 35.20 | 21,615 | +0.56(+1.60%) |
May 13, 2021 | 34.44 | 34.80 | 34.44 | 34.65 | 53,158 | +0.45(+1.32%) |
May 12, 2021 | 34.73 | 34.84 | 34.19 | 34.20 | 32,373 | -0.76(-2.17%) |
May 11, 2021 | 34.87 | 35.02 | 34.70 | 34.95 | 59,122 | -0.37(-1.06%) |
May 10, 2021 | 35.73 | 35.73 | 35.32 | 35.33 | 35,211 | -0.35(-0.99%) |
May 07, 2021 | 35.53 | 35.72 | 35.53 | 35.68 | 32,656 | +0.31(+0.87%) |
May 06, 2021 | 35.15 | 35.42 | 35.01 | 35.37 | 52,732 | +0.23(+0.65%) |
May 05, 2021 | 35.27 | 35.27 | 35.08 | 35.14 | 77,464 | +0.09(+0.25%) |
May 04, 2021 | 35.13 | 35.14 | 34.80 | 35.06 | 53,172 | -0.31(-0.87%) |