Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.50 | 35.50 | 35.16 | 35.18 | 3,757 | -0.88(-2.44%) |
Jul 29, 2021 | 36.13 | 36.15 | 36.06 | 36.06 | 1,098 | +0.11(+0.30%) |
Jul 28, 2021 | 35.22 | 35.99 | 35.22 | 35.96 | 5,301 | +1.51(+4.39%) |
Jul 27, 2021 | 34.90 | 34.90 | 34.44 | 34.44 | 1,013 | -1.14(-3.21%) |
Jul 26, 2021 | 35.63 | 35.63 | 35.58 | 35.58 | 777 | -0.49(-1.37%) |
Jul 23, 2021 | 36.36 | 36.36 | 36.08 | 36.08 | 1,640 | -0.84(-2.27%) |
Jul 22, 2021 | 36.92 | 36.92 | 36.92 | 36.92 | 461 | -0.05(-0.13%) |
Jul 21, 2021 | 36.60 | 36.96 | 36.51 | 36.96 | 4,478 | +0.39(+1.07%) |
Jul 20, 2021 | 35.82 | 36.57 | 35.72 | 36.57 | 1,610 | +0.53(+1.47%) |
Jul 19, 2021 | 35.88 | 36.10 | 35.79 | 36.04 | 3,207 | -0.86(-2.33%) |
Jul 16, 2021 | 37.15 | 37.15 | 36.90 | 36.90 | 839 | -0.42(-1.14%) |
Jul 15, 2021 | 37.65 | 37.76 | 37.33 | 37.33 | 3,281 | -0.14(-0.37%) |
Jul 14, 2021 | 37.68 | 37.68 | 37.45 | 37.46 | 5,133 | +0.10(+0.27%) |
Jul 13, 2021 | 37.33 | 37.55 | 37.33 | 37.36 | 19,016 | +0.06(+0.17%) |
Jul 12, 2021 | 37.09 | 37.30 | 36.96 | 37.30 | 626 | +0.15(+0.41%) |
Jul 09, 2021 | 36.97 | 37.24 | 36.97 | 37.15 | 1,808 | +0.68(+1.85%) |
Jul 08, 2021 | 36.46 | 36.57 | 36.45 | 36.47 | 3,923 | -0.83(-2.22%) |
Jul 07, 2021 | 37.38 | 37.38 | 37.05 | 37.30 | 1,206 | -0.25(-0.66%) |
Jul 06, 2021 | 37.88 | 37.88 | 37.38 | 37.54 | 3,290 | -0.96(-2.50%) |
Jul 02, 2021 | 38.27 | 38.51 | 38.27 | 38.51 | 1,362 | +0.13(+0.35%) |
Jul 01, 2021 | 38.31 | 38.39 | 38.25 | 38.37 | 3,916 | -0.48(-1.22%) |
Jun 30, 2021 | 38.78 | 38.87 | 38.73 | 38.85 | 136,818 | -0.18(-0.47%) |
Jun 29, 2021 | 38.78 | 39.04 | 38.78 | 39.03 | 25,478 | -0.10(-0.27%) |
Jun 28, 2021 | 39.08 | 39.18 | 38.98 | 39.13 | 919 | +0.24(+0.61%) |
Jun 25, 2021 | 39.27 | 39.27 | 38.86 | 38.90 | 2,427 | -0.36(-0.92%) |
Jun 24, 2021 | 38.92 | 39.27 | 38.92 | 39.26 | 29,245 | +0.58(+1.50%) |
Jun 23, 2021 | 38.56 | 38.84 | 38.56 | 38.68 | 19,857 | +0.53(+1.40%) |
Jun 22, 2021 | 37.94 | 38.14 | 37.92 | 38.14 | 3,772 | -0.09(-0.24%) |
Jun 21, 2021 | 38.01 | 38.23 | 38.01 | 38.23 | 794 | +0.07(+0.18%) |
Jun 18, 2021 | 38.33 | 38.42 | 38.17 | 38.17 | 2,817 | -0.14(-0.36%) |
Jun 17, 2021 | 38.47 | 38.47 | 38.18 | 38.31 | 5,309 | +0.11(+0.30%) |
Jun 16, 2021 | 38.53 | 38.54 | 38.18 | 38.19 | 2,354 | -0.32(-0.84%) |
Jun 15, 2021 | 38.44 | 38.60 | 38.39 | 38.52 | 2,571 | -0.18(-0.47%) |
Jun 14, 2021 | 38.78 | 38.83 | 38.70 | 38.70 | 4,490 | +0.34(+0.88%) |
Jun 11, 2021 | 38.81 | 38.81 | 38.20 | 38.36 | 5,718 | -0.06(-0.15%) |
Jun 10, 2021 | 38.35 | 38.42 | 38.27 | 38.42 | 6,733 | +0.33(+0.86%) |
Jun 09, 2021 | 38.25 | 38.25 | 38.09 | 38.09 | 756 | -0.25(-0.64%) |
Jun 08, 2021 | 38.35 | 38.39 | 38.33 | 38.33 | 1,489 | -0.06(-0.16%) |
Jun 07, 2021 | 38.41 | 38.45 | 38.39 | 38.39 | 1,141 | -0.08(-0.21%) |
Jun 04, 2021 | 38.30 | 38.55 | 38.30 | 38.48 | 3,942 | +0.35(+0.92%) |
Jun 03, 2021 | 38.08 | 38.14 | 38.08 | 38.13 | 4,028 | -0.35(-0.92%) |
Jun 02, 2021 | 38.24 | 38.49 | 38.24 | 38.48 | 2,849 | +0.10(+0.27%) |
Jun 01, 2021 | 38.06 | 38.37 | 38.06 | 38.37 | 1,885 | +0.98(+2.63%) |
May 28, 2021 | 37.34 | 37.53 | 37.31 | 37.39 | 6,246 | +0.35(+0.94%) |
May 27, 2021 | 37.04 | 37.04 | 37.04 | 37.04 | 472 | +0.18(+0.49%) |
May 26, 2021 | 36.81 | 36.92 | 36.79 | 36.86 | 1,385 | +0.23(+0.64%) |
May 25, 2021 | 36.78 | 36.78 | 36.63 | 36.63 | 1,354 | +0.22(+0.61%) |
May 24, 2021 | 36.40 | 36.50 | 36.39 | 36.40 | 2,438 | +0.23(+0.63%) |
May 21, 2021 | 36.27 | 36.29 | 36.13 | 36.18 | 17,749 | -0.19(-0.53%) |
May 20, 2021 | 36.28 | 36.41 | 36.25 | 36.37 | 1,567 | +0.34(+0.94%) |
May 19, 2021 | 36.14 | 36.22 | 35.82 | 36.03 | 26,935 | -0.49(-1.35%) |
May 18, 2021 | 36.31 | 36.55 | 36.31 | 36.53 | 2,028 | +0.45(+1.24%) |
May 17, 2021 | 35.06 | 36.08 | 35.02 | 36.08 | 9,741 | +0.39(+1.09%) |
May 14, 2021 | 35.45 | 35.70 | 35.45 | 35.69 | 6,356 | +0.69(+1.96%) |
May 13, 2021 | 35.38 | 35.38 | 34.81 | 35.00 | 30,100 | -0.17(-0.49%) |
May 12, 2021 | 35.82 | 36.03 | 35.17 | 35.17 | 58,045 | -1.06(-2.92%) |
May 11, 2021 | 35.96 | 36.38 | 35.76 | 36.23 | 25,257 | -0.18(-0.48%) |
May 10, 2021 | 36.54 | 36.61 | 36.39 | 36.41 | 12,251 | -0.26(-0.71%) |
May 07, 2021 | 36.45 | 36.81 | 36.45 | 36.67 | 3,192 | +0.58(+1.62%) |
May 06, 2021 | 36.01 | 36.09 | 35.76 | 36.09 | 45,653 | +0.33(+0.93%) |
May 05, 2021 | 35.67 | 35.96 | 35.67 | 35.75 | 1,920 | +0.41(+1.17%) |
May 04, 2021 | 35.54 | 35.54 | 35.20 | 35.34 | 1,307 | -0.37(-1.05%) |