Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.34 | 36.44 | 36.34 | 36.44 | 317 | -0.18(-0.49%) |
Jul 29, 2021 | 36.08 | 36.96 | 36.06 | 36.62 | 31,534 | +0.46(+1.26%) |
Jul 28, 2021 | 35.63 | 36.44 | 35.52 | 36.16 | 1,353 | +0.53(+1.49%) |
Jul 27, 2021 | 36.44 | 36.44 | 34.99 | 35.63 | 3,450 | -0.51(-1.42%) |
Jul 26, 2021 | 35.97 | 36.56 | 35.47 | 36.14 | 9,828 | -0.93(-2.51%) |
Jul 23, 2021 | 37.50 | 37.65 | 36.97 | 37.07 | 6,256 | -3.12(-7.76%) |
Jul 22, 2021 | 40.25 | 40.72 | 40.19 | 40.19 | 470 | +0.59(+1.49%) |
Jul 21, 2021 | 39.57 | 39.60 | 39.57 | 39.60 | 2,826 | -0.04(-0.11%) |
Jul 20, 2021 | 39.64 | 39.75 | 39.39 | 39.64 | 629 | +0.96(+2.48%) |
Jul 19, 2021 | 38.65 | 39.21 | 38.65 | 38.68 | 644 | -0.80(-2.02%) |
Jul 16, 2021 | 40.34 | 40.34 | 39.42 | 39.48 | 1,913 | -1.06(-2.62%) |
Jul 15, 2021 | 40.40 | 40.54 | 39.84 | 40.54 | 2,044 | -0.41(-1.01%) |
Jul 14, 2021 | 41.05 | 41.27 | 40.48 | 40.96 | 833 | +0.24(+0.58%) |
Jul 13, 2021 | 41.02 | 41.02 | 40.43 | 40.72 | 316 | +0.18(+0.44%) |
Jul 12, 2021 | 40.84 | 40.84 | 40.54 | 40.54 | 799 | -0.68(-1.65%) |
Jul 09, 2021 | 40.54 | 41.22 | 40.54 | 41.22 | 813 | +0.89(+2.20%) |
Jul 08, 2021 | 39.98 | 40.40 | 38.71 | 40.34 | 1,746 | -0.87(-2.11%) |
Jul 07, 2021 | 41.53 | 41.53 | 41.08 | 41.21 | 1,684 | -0.81(-1.92%) |
Jul 06, 2021 | 41.81 | 42.02 | 41.81 | 42.02 | 783 | +0.23(+0.56%) |
Jul 02, 2021 | 41.93 | 42.07 | 41.78 | 41.78 | 839 | +0.06(+0.14%) |
Jul 01, 2021 | 41.93 | 42.14 | 41.70 | 41.72 | 1,032 | -0.40(-0.95%) |
Jun 30, 2021 | 42.49 | 42.49 | 41.96 | 42.12 | 668 | -0.45(-1.07%) |
Jun 29, 2021 | 42.23 | 43.41 | 42.23 | 42.58 | 6,484 | -0.03(-0.07%) |
Jun 28, 2021 | 42.61 | 42.90 | 42.61 | 42.61 | 1,276 | +0.18(+0.42%) |
Jun 25, 2021 | 42.99 | 42.99 | 42.43 | 42.43 | 1,603 | -0.14(-0.33%) |
Jun 24, 2021 | 42.36 | 42.67 | 42.33 | 42.57 | 657 | +0.52(+1.24%) |
Jun 23, 2021 | 42.22 | 42.49 | 41.46 | 42.05 | 5,762 | +0.06(+0.14%) |
Jun 22, 2021 | 41.93 | 41.99 | 41.55 | 41.99 | 1,313 | +0.53(+1.28%) |
Jun 21, 2021 | 41.46 | 41.46 | 41.46 | 41.46 | 203 | +0.24(+0.57%) |
Jun 18, 2021 | 41.31 | 41.46 | 41.22 | 41.22 | 910 | -0.03(-0.07%) |
Jun 17, 2021 | 41.10 | 41.49 | 41.07 | 41.25 | 2,275 | -0.38(-0.92%) |
Jun 16, 2021 | 42.34 | 42.34 | 41.31 | 41.63 | 2,596 | -1.24(-2.89%) |
Jun 15, 2021 | 42.87 | 43.05 | 42.87 | 42.87 | 1,057 | -0.24(-0.55%) |
Jun 14, 2021 | 42.55 | 43.88 | 41.75 | 43.11 | 4,343 | +0.32(+0.76%) |
Jun 11, 2021 | 42.78 | 42.78 | 42.52 | 42.78 | 2,039 | +0.03(+0.07%) |
Jun 10, 2021 | 42.58 | 42.87 | 42.49 | 42.76 | 944 | +0.42(+0.98%) |
Jun 09, 2021 | 42.34 | 42.76 | 42.28 | 42.34 | 1,449 | +0.41(+0.98%) |
Jun 08, 2021 | 41.75 | 41.93 | 41.49 | 41.93 | 4,654 | +0.74(+1.79%) |
Jun 07, 2021 | 41.25 | 41.25 | 40.90 | 41.19 | 2,547 | -0.12(-0.29%) |
Jun 04, 2021 | 41.43 | 41.43 | 41.19 | 41.31 | 827 | -0.21(-0.50%) |
Jun 03, 2021 | 43.08 | 43.08 | 40.13 | 41.52 | 3,082 | -1.56(-3.63%) |
Jun 02, 2021 | 42.99 | 43.11 | 42.73 | 43.08 | 1,735 | -0.21(-0.48%) |
Jun 01, 2021 | 43.79 | 43.79 | 43.17 | 43.29 | 1,621 | +0.06(+0.14%) |
May 28, 2021 | 43.55 | 43.55 | 42.64 | 43.23 | 1,816 | +0.23(+0.54%) |
May 27, 2021 | 42.93 | 43.11 | 42.46 | 43.00 | 5,746 | +0.00(+0.01%) |
May 26, 2021 | 42.92 | 43.14 | 42.92 | 42.99 | 867 | -0.24(-0.55%) |
May 25, 2021 | 42.58 | 43.32 | 42.58 | 43.23 | 1,005 | +1.22(+2.92%) |
May 24, 2021 | 43.32 | 43.32 | 41.78 | 42.00 | 1,230 | -1.64(-3.75%) |
May 21, 2021 | 44.47 | 44.47 | 43.38 | 43.64 | 1,347 | -1.00(-2.25%) |
May 20, 2021 | 44.41 | 44.91 | 44.41 | 44.64 | 2,099 | +1.10(+2.53%) |
May 19, 2021 | 43.26 | 43.61 | 43.11 | 43.54 | 4,822 | -0.55(-1.26%) |
May 18, 2021 | 43.82 | 44.76 | 43.82 | 44.10 | 2,268 | +0.18(+0.40%) |
May 17, 2021 | 44.11 | 44.11 | 43.61 | 43.92 | 3,629 | +0.10(+0.24%) |
May 14, 2021 | 42.78 | 44.11 | 42.78 | 43.82 | 1,239 | +0.89(+2.06%) |
May 13, 2021 | 43.82 | 44.23 | 42.93 | 42.93 | 7,714 | -1.51(-3.39%) |
May 12, 2021 | 45.41 | 45.41 | 43.97 | 44.44 | 6,107 | -1.39(-3.03%) |
May 11, 2021 | 45.00 | 45.82 | 44.94 | 45.82 | 4,033 | +0.01(+0.03%) |
May 10, 2021 | 46.92 | 46.92 | 45.74 | 45.81 | 769 | -1.16(-2.48%) |
May 07, 2021 | 46.41 | 47.65 | 46.41 | 46.98 | 2,565 | +0.68(+1.46%) |
May 06, 2021 | 46.24 | 46.30 | 46.24 | 46.30 | 551 | -0.91(-1.93%) |
May 05, 2021 | 47.57 | 48.07 | 47.21 | 47.21 | 432 | -0.35(-0.74%) |
May 04, 2021 | 47.80 | 47.80 | 46.62 | 47.57 | 5,729 | -0.80(-1.65%) |