Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.53 | 37.88 | 36.55 | 36.97 | 245,594 | -0.56(-1.49%) |
Jul 29, 2021 | 38.18 | 38.41 | 36.33 | 37.53 | 315,601 | +0.49(+1.33%) |
Jul 28, 2021 | 36.58 | 37.49 | 35.77 | 37.04 | 292,813 | +0.87(+2.39%) |
Jul 27, 2021 | 36.32 | 36.70 | 35.89 | 36.17 | 177,360 | -0.50(-1.36%) |
Jul 26, 2021 | 36.80 | 37.22 | 36.42 | 36.67 | 168,782 | +0.22(+0.61%) |
Jul 23, 2021 | 36.49 | 36.58 | 35.82 | 36.45 | 163,322 | +0.32(+0.88%) |
Jul 22, 2021 | 37.18 | 37.18 | 36.01 | 36.14 | 185,796 | -1.14(-3.05%) |
Jul 21, 2021 | 37.27 | 38.13 | 37.11 | 37.27 | 200,731 | +0.54(+1.47%) |
Jul 20, 2021 | 35.36 | 37.16 | 35.36 | 36.73 | 395,159 | +1.49(+4.23%) |
Jul 19, 2021 | 34.75 | 35.56 | 34.28 | 35.24 | 348,397 | -0.62(-1.72%) |
Jul 16, 2021 | 37.37 | 37.37 | 35.77 | 35.86 | 239,711 | -0.96(-2.61%) |
Jul 15, 2021 | 36.64 | 37.40 | 36.34 | 36.82 | 261,215 | -0.21(-0.57%) |
Jul 14, 2021 | 38.25 | 38.81 | 36.81 | 37.03 | 248,156 | -0.84(-2.21%) |
Jul 13, 2021 | 38.47 | 38.69 | 37.81 | 37.87 | 201,008 | -0.87(-2.24%) |
Jul 12, 2021 | 37.77 | 38.86 | 37.73 | 38.73 | 209,751 | +0.44(+1.16%) |
Jul 09, 2021 | 38.27 | 38.86 | 38.19 | 38.29 | 195,630 | +0.75(+2.00%) |
Jul 08, 2021 | 37.08 | 38.08 | 36.89 | 37.54 | 359,486 | -0.54(-1.42%) |
Jul 07, 2021 | 38.20 | 38.85 | 37.53 | 38.08 | 198,347 | -0.13(-0.35%) |
Jul 06, 2021 | 39.33 | 39.47 | 37.83 | 38.21 | 302,663 | -1.27(-3.22%) |
Jul 02, 2021 | 40.69 | 40.69 | 39.34 | 39.48 | 251,805 | -1.17(-2.89%) |
Jul 01, 2021 | 40.50 | 40.91 | 39.82 | 40.66 | 297,340 | +0.69(+1.73%) |
Jun 30, 2021 | 39.21 | 40.14 | 39.03 | 39.97 | 549,409 | +0.43(+1.10%) |
Jun 29, 2021 | 40.60 | 41.01 | 39.27 | 39.53 | 309,770 | -0.83(-2.05%) |
Jun 28, 2021 | 41.11 | 41.19 | 39.26 | 40.36 | 518,318 | -0.36(-0.90%) |
Jun 25, 2021 | 40.66 | 42.51 | 40.62 | 40.72 | 1,326,069 | +0.66(+1.65%) |
Jun 24, 2021 | 38.67 | 40.13 | 38.25 | 40.06 | 377,448 | +1.89(+4.95%) |
Jun 23, 2021 | 37.94 | 39.04 | 37.94 | 38.17 | 352,487 | +0.28(+0.73%) |
Jun 22, 2021 | 37.41 | 38.06 | 36.47 | 37.89 | 244,452 | +0.67(+1.80%) |
Jun 21, 2021 | 36.75 | 37.49 | 36.75 | 37.22 | 314,371 | +0.94(+2.59%) |
Jun 18, 2021 | 36.10 | 36.46 | 35.22 | 36.28 | 828,087 | -0.52(-1.41%) |
Jun 17, 2021 | 37.94 | 37.94 | 36.34 | 36.80 | 620,116 | -1.15(-3.03%) |
Jun 16, 2021 | 38.09 | 38.18 | 37.46 | 37.95 | 224,777 | -0.13(-0.35%) |
Jun 15, 2021 | 37.89 | 38.25 | 37.57 | 38.09 | 377,608 | +0.21(+0.56%) |
Jun 14, 2021 | 38.43 | 38.49 | 37.80 | 37.88 | 278,538 | -0.42(-1.10%) |
Jun 11, 2021 | 37.83 | 38.48 | 37.74 | 38.30 | 215,972 | +0.91(+2.44%) |
Jun 10, 2021 | 38.54 | 38.82 | 37.24 | 37.39 | 243,639 | -0.75(-1.96%) |
Jun 09, 2021 | 38.81 | 38.89 | 37.98 | 38.13 | 215,554 | -0.56(-1.44%) |
Jun 08, 2021 | 38.82 | 39.06 | 38.02 | 38.69 | 220,996 | +0.18(+0.47%) |
Jun 07, 2021 | 38.58 | 39.25 | 38.44 | 38.51 | 258,326 | -0.10(-0.25%) |
Jun 04, 2021 | 38.90 | 39.11 | 37.88 | 38.60 | 207,282 | -0.12(-0.30%) |
Jun 03, 2021 | 38.85 | 38.93 | 38.09 | 38.72 | 294,076 | -0.36(-0.93%) |
Jun 02, 2021 | 39.81 | 39.81 | 38.46 | 39.08 | 320,256 | -0.56(-1.40%) |
Jun 01, 2021 | 39.33 | 39.81 | 39.27 | 39.64 | 351,215 | +0.92(+2.38%) |
May 28, 2021 | 39.25 | 39.25 | 38.37 | 38.72 | 235,254 | -0.47(-1.20%) |
May 27, 2021 | 39.04 | 39.37 | 38.68 | 39.19 | 429,055 | +0.77(+2.00%) |
May 26, 2021 | 37.44 | 38.53 | 37.44 | 38.42 | 278,204 | +1.01(+2.69%) |
May 25, 2021 | 37.83 | 38.47 | 37.23 | 37.41 | 298,281 | -0.41(-1.09%) |
May 24, 2021 | 38.08 | 38.37 | 37.61 | 37.83 | 307,884 | +0.39(+1.05%) |
May 21, 2021 | 37.41 | 37.94 | 36.93 | 37.43 | 250,564 | +0.64(+1.75%) |
May 20, 2021 | 36.94 | 37.34 | 36.31 | 36.79 | 239,247 | -0.13(-0.36%) |
May 19, 2021 | 36.85 | 37.06 | 36.04 | 36.93 | 338,784 | -0.72(-1.91%) |
May 18, 2021 | 38.80 | 39.10 | 37.64 | 37.64 | 374,221 | -1.07(-2.77%) |
May 17, 2021 | 38.04 | 38.95 | 37.99 | 38.72 | 294,169 | +0.32(+0.82%) |
May 14, 2021 | 37.58 | 38.57 | 37.58 | 38.40 | 233,607 | +1.09(+2.93%) |
May 13, 2021 | 36.55 | 37.88 | 36.39 | 37.31 | 495,967 | +0.40(+1.09%) |
May 12, 2021 | 38.48 | 39.00 | 36.51 | 36.91 | 450,688 | -1.62(-4.21%) |
May 11, 2021 | 37.64 | 39.32 | 37.26 | 38.53 | 456,059 | -0.01(-0.02%) |
May 10, 2021 | 37.52 | 39.93 | 37.27 | 38.54 | 682,228 | +1.28(+3.42%) |
May 07, 2021 | 40.09 | 40.21 | 36.87 | 37.26 | 1,270,129 | -2.75(-6.88%) |
May 06, 2021 | 40.24 | 40.70 | 39.53 | 40.01 | 481,325 | +0.09(+0.22%) |
May 05, 2021 | 38.68 | 39.95 | 38.09 | 39.93 | 749,765 | +1.54(+4.02%) |
May 04, 2021 | 37.31 | 38.91 | 37.03 | 38.38 | 685,592 | +1.04(+2.77%) |