Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.81 | 37.00 | 35.51 | 35.76 | 313,153 | -1.06(-2.88%) |
Jul 29, 2021 | 36.29 | 37.08 | 35.92 | 36.82 | 273,368 | +0.83(+2.31%) |
Jul 28, 2021 | 36.41 | 36.85 | 35.34 | 35.99 | 221,825 | +0.02(+0.06%) |
Jul 27, 2021 | 35.84 | 36.55 | 35.64 | 35.97 | 166,215 | -0.41(-1.13%) |
Jul 26, 2021 | 36.44 | 36.84 | 35.99 | 36.38 | 225,907 | -0.06(-0.16%) |
Jul 23, 2021 | 36.69 | 37.12 | 36.25 | 36.44 | 266,752 | +0.06(+0.16%) |
Jul 22, 2021 | 37.16 | 37.30 | 36.32 | 36.38 | 392,224 | -1.01(-2.70%) |
Jul 21, 2021 | 35.70 | 38.53 | 35.43 | 37.39 | 381,540 | +1.09(+3.00%) |
Jul 20, 2021 | 34.41 | 36.65 | 34.33 | 36.30 | 366,595 | +2.02(+5.89%) |
Jul 19, 2021 | 35.53 | 35.53 | 34.14 | 34.28 | 491,784 | -2.09(-5.75%) |
Jul 16, 2021 | 37.76 | 37.76 | 36.22 | 36.37 | 239,640 | -0.06(-0.16%) |
Jul 15, 2021 | 36.51 | 36.93 | 36.13 | 36.43 | 276,821 | -0.30(-0.82%) |
Jul 14, 2021 | 37.20 | 37.79 | 36.68 | 36.73 | 227,828 | -0.11(-0.30%) |
Jul 13, 2021 | 37.19 | 37.48 | 36.39 | 36.84 | 361,156 | -0.90(-2.38%) |
Jul 12, 2021 | 37.18 | 37.78 | 36.72 | 37.74 | 210,585 | +0.17(+0.45%) |
Jul 09, 2021 | 37.54 | 37.84 | 37.12 | 37.57 | 156,543 | +0.82(+2.23%) |
Jul 08, 2021 | 35.90 | 37.42 | 35.39 | 36.75 | 331,055 | -0.10(-0.27%) |
Jul 07, 2021 | 36.96 | 37.40 | 36.14 | 36.85 | 351,871 | -0.49(-1.31%) |
Jul 06, 2021 | 38.00 | 38.01 | 36.51 | 37.34 | 291,941 | -0.78(-2.05%) |
Jul 02, 2021 | 38.64 | 38.89 | 38.00 | 38.12 | 213,525 | -0.86(-2.21%) |
Jul 01, 2021 | 39.19 | 39.21 | 38.60 | 38.98 | 193,022 | +0.23(+0.59%) |
Jun 30, 2021 | 37.96 | 38.93 | 37.65 | 38.75 | 389,761 | +0.51(+1.33%) |
Jun 29, 2021 | 39.26 | 39.78 | 38.23 | 38.24 | 362,638 | -0.30(-0.78%) |
Jun 28, 2021 | 39.39 | 39.59 | 38.17 | 38.54 | 333,531 | -1.17(-2.95%) |
Jun 25, 2021 | 39.88 | 40.46 | 39.58 | 39.71 | 610,452 | -0.10(-0.25%) |
Jun 24, 2021 | 39.17 | 39.86 | 38.14 | 39.81 | 355,928 | +0.81(+2.08%) |
Jun 23, 2021 | 40.23 | 40.23 | 38.87 | 39.00 | 349,367 | -1.25(-3.11%) |
Jun 22, 2021 | 40.05 | 40.48 | 39.20 | 40.25 | 274,782 | -0.16(-0.40%) |
Jun 21, 2021 | 39.80 | 40.67 | 39.73 | 40.41 | 504,510 | +0.78(+1.97%) |
Jun 18, 2021 | 39.73 | 40.65 | 39.45 | 39.63 | 1,035,598 | -0.88(-2.17%) |
Jun 17, 2021 | 41.28 | 41.47 | 39.95 | 40.51 | 349,545 | -0.63(-1.53%) |
Jun 16, 2021 | 41.48 | 42.00 | 40.95 | 41.14 | 290,842 | -0.58(-1.39%) |
Jun 15, 2021 | 40.82 | 42.10 | 40.49 | 41.72 | 517,763 | +0.94(+2.31%) |
Jun 14, 2021 | 41.17 | 41.50 | 40.29 | 40.78 | 266,683 | -0.29(-0.71%) |
Jun 11, 2021 | 40.03 | 41.11 | 39.86 | 41.07 | 459,402 | +1.35(+3.40%) |
Jun 10, 2021 | 40.60 | 40.91 | 39.52 | 39.72 | 348,076 | -0.54(-1.34%) |
Jun 09, 2021 | 41.56 | 41.56 | 40.24 | 40.26 | 332,149 | -1.22(-2.94%) |
Jun 08, 2021 | 41.25 | 42.00 | 40.82 | 41.48 | 236,348 | +0.54(+1.32%) |
Jun 07, 2021 | 41.38 | 41.54 | 40.59 | 40.94 | 308,101 | -0.49(-1.18%) |
Jun 04, 2021 | 41.50 | 41.76 | 40.92 | 41.43 | 262,569 | +0.14(+0.34%) |
Jun 03, 2021 | 41.23 | 41.58 | 40.47 | 41.29 | 170,948 | -0.24(-0.58%) |
Jun 02, 2021 | 42.75 | 42.75 | 41.28 | 41.53 | 291,952 | -1.03(-2.42%) |
Jun 01, 2021 | 42.06 | 42.97 | 41.75 | 42.56 | 367,833 | +0.81(+1.94%) |
May 28, 2021 | 41.50 | 41.82 | 40.72 | 41.75 | 228,119 | +0.38(+0.92%) |
May 27, 2021 | 40.90 | 41.57 | 40.87 | 41.37 | 359,609 | +1.16(+2.88%) |
May 26, 2021 | 39.45 | 40.24 | 39.03 | 40.21 | 169,982 | +0.79(+2.00%) |
May 25, 2021 | 39.67 | 40.32 | 39.25 | 39.42 | 204,195 | -0.08(-0.20%) |
May 24, 2021 | 39.29 | 39.71 | 38.73 | 39.50 | 154,614 | +0.46(+1.18%) |
May 21, 2021 | 40.24 | 40.74 | 38.89 | 39.04 | 585,425 | -0.62(-1.56%) |
May 20, 2021 | 39.50 | 39.81 | 39.00 | 39.66 | 215,597 | +0.15(+0.38%) |
May 19, 2021 | 39.15 | 39.66 | 38.94 | 39.51 | 333,186 | -0.46(-1.15%) |
May 18, 2021 | 40.21 | 40.48 | 39.82 | 39.97 | 367,911 | -0.29(-0.72%) |
May 17, 2021 | 39.46 | 40.38 | 39.17 | 40.26 | 192,343 | +0.38(+0.95%) |
May 14, 2021 | 39.56 | 40.03 | 38.66 | 39.88 | 202,649 | +0.69(+1.76%) |
May 13, 2021 | 37.38 | 39.49 | 37.38 | 39.19 | 311,780 | +1.95(+5.24%) |
May 12, 2021 | 38.60 | 39.25 | 37.15 | 37.24 | 245,660 | -1.74(-4.46%) |
May 11, 2021 | 38.35 | 39.52 | 38.02 | 38.98 | 258,599 | -0.44(-1.12%) |
May 10, 2021 | 40.57 | 40.83 | 39.40 | 39.42 | 267,054 | -0.93(-2.30%) |
May 07, 2021 | 39.69 | 40.47 | 39.46 | 40.35 | 271,232 | +0.52(+1.31%) |
May 06, 2021 | 39.64 | 39.88 | 38.46 | 39.83 | 183,309 | +0.39(+0.99%) |
May 05, 2021 | 39.77 | 39.97 | 39.08 | 39.44 | 180,285 | -0.36(-0.90%) |
May 04, 2021 | 40.01 | 40.39 | 39.07 | 39.80 | 385,714 | -0.24(-0.60%) |