Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.56 | 38.14 | 37.31 | 37.50 | 85,715 | -0.09(-0.25%) |
Jul 29, 2021 | 36.91 | 37.67 | 36.35 | 37.59 | 66,259 | +0.94(+2.55%) |
Jul 28, 2021 | 36.91 | 37.03 | 36.00 | 36.65 | 121,008 | -0.23(-0.62%) |
Jul 27, 2021 | 36.36 | 36.90 | 35.95 | 36.88 | 175,694 | +0.15(+0.41%) |
Jul 26, 2021 | 36.44 | 36.93 | 36.44 | 36.73 | 130,928 | +0.34(+0.94%) |
Jul 23, 2021 | 35.95 | 36.43 | 35.76 | 36.39 | 172,678 | +0.62(+1.74%) |
Jul 22, 2021 | 35.99 | 36.00 | 35.42 | 35.77 | 318,772 | -0.49(-1.36%) |
Jul 21, 2021 | 34.99 | 36.33 | 34.99 | 36.26 | 323,313 | +1.53(+4.41%) |
Jul 20, 2021 | 34.01 | 35.17 | 33.81 | 34.73 | 161,781 | +0.95(+2.80%) |
Jul 19, 2021 | 33.72 | 34.21 | 33.21 | 33.78 | 114,332 | -0.95(-2.72%) |
Jul 16, 2021 | 35.96 | 36.12 | 34.61 | 34.73 | 81,935 | -1.02(-2.86%) |
Jul 15, 2021 | 35.49 | 36.23 | 35.45 | 35.75 | 97,639 | -0.02(-0.05%) |
Jul 14, 2021 | 36.14 | 36.90 | 35.72 | 35.77 | 122,591 | -0.20(-0.55%) |
Jul 13, 2021 | 37.39 | 37.47 | 35.87 | 35.96 | 254,393 | -1.60(-4.25%) |
Jul 12, 2021 | 36.68 | 37.62 | 36.63 | 37.56 | 130,911 | +0.51(+1.37%) |
Jul 09, 2021 | 36.87 | 37.29 | 36.73 | 37.05 | 118,104 | +0.64(+1.76%) |
Jul 08, 2021 | 36.40 | 37.14 | 35.78 | 36.41 | 244,886 | -0.73(-1.97%) |
Jul 07, 2021 | 36.71 | 37.69 | 36.46 | 37.15 | 159,044 | +0.29(+0.79%) |
Jul 06, 2021 | 37.71 | 37.75 | 36.50 | 36.86 | 116,428 | -1.07(-2.83%) |
Jul 02, 2021 | 39.03 | 39.04 | 37.52 | 37.93 | 120,556 | -1.20(-3.08%) |
Jul 01, 2021 | 38.59 | 39.29 | 37.82 | 39.13 | 152,926 | +0.83(+2.16%) |
Jun 30, 2021 | 37.75 | 38.57 | 37.16 | 38.30 | 136,055 | +0.43(+1.14%) |
Jun 29, 2021 | 38.11 | 38.95 | 37.82 | 37.87 | 262,700 | -0.21(-0.54%) |
Jun 28, 2021 | 41.15 | 41.15 | 37.55 | 38.08 | 301,277 | -2.64(-6.49%) |
Jun 25, 2021 | 36.92 | 41.13 | 36.92 | 40.72 | 1,094,795 | +4.43(+12.21%) |
Jun 24, 2021 | 35.77 | 36.55 | 35.66 | 36.29 | 148,409 | +0.61(+1.71%) |
Jun 23, 2021 | 35.74 | 36.20 | 35.37 | 35.68 | 118,413 | +0.16(+0.45%) |
Jun 22, 2021 | 35.45 | 35.77 | 35.03 | 35.52 | 114,544 | +0.07(+0.19%) |
Jun 21, 2021 | 35.07 | 35.64 | 34.76 | 35.45 | 153,650 | +0.90(+2.61%) |
Jun 18, 2021 | 35.34 | 35.49 | 34.45 | 34.55 | 307,123 | -1.34(-3.72%) |
Jun 17, 2021 | 36.86 | 36.86 | 35.38 | 35.89 | 168,709 | -0.55(-1.50%) |
Jun 16, 2021 | 36.69 | 36.72 | 36.17 | 36.43 | 151,789 | -0.42(-1.15%) |
Jun 15, 2021 | 36.68 | 36.88 | 36.24 | 36.86 | 158,778 | +0.18(+0.49%) |
Jun 14, 2021 | 36.51 | 37.07 | 35.98 | 36.68 | 113,503 | -0.36(-0.97%) |
Jun 11, 2021 | 36.06 | 37.03 | 35.75 | 37.03 | 95,547 | +1.04(+2.90%) |
Jun 10, 2021 | 36.99 | 37.02 | 35.93 | 35.99 | 125,750 | -0.74(-2.02%) |
Jun 09, 2021 | 37.04 | 37.27 | 36.24 | 36.73 | 179,300 | -0.37(-0.99%) |
Jun 08, 2021 | 36.14 | 37.19 | 35.96 | 37.10 | 163,803 | +1.00(+2.76%) |
Jun 07, 2021 | 36.17 | 36.25 | 35.75 | 36.10 | 126,993 | +0.09(+0.26%) |
Jun 04, 2021 | 35.97 | 36.16 | 35.61 | 36.01 | 84,262 | +0.14(+0.39%) |
Jun 03, 2021 | 36.24 | 36.24 | 35.37 | 35.87 | 94,784 | +0.07(+0.18%) |
Jun 02, 2021 | 36.64 | 36.72 | 35.61 | 35.80 | 113,687 | -0.66(-1.81%) |
Jun 01, 2021 | 35.84 | 36.73 | 35.50 | 36.46 | 148,190 | +0.71(+2.00%) |
May 28, 2021 | 35.88 | 35.88 | 35.26 | 35.75 | 76,028 | -0.07(-0.18%) |
May 27, 2021 | 35.78 | 36.01 | 35.51 | 35.81 | 132,857 | +0.30(+0.85%) |
May 26, 2021 | 34.98 | 35.54 | 34.82 | 35.51 | 118,437 | +0.57(+1.64%) |
May 25, 2021 | 35.52 | 35.81 | 34.79 | 34.94 | 185,996 | -0.44(-1.25%) |
May 24, 2021 | 35.82 | 35.82 | 35.38 | 35.38 | 82,354 | -0.11(-0.32%) |
May 21, 2021 | 35.65 | 35.81 | 34.79 | 35.49 | 105,168 | +0.09(+0.27%) |
May 20, 2021 | 35.24 | 35.45 | 34.70 | 35.40 | 88,554 | +0.25(+0.72%) |
May 19, 2021 | 34.55 | 35.27 | 34.42 | 35.14 | 122,529 | -0.32(-0.90%) |
May 18, 2021 | 36.55 | 36.55 | 35.43 | 35.46 | 188,649 | -0.88(-2.43%) |
May 17, 2021 | 36.68 | 37.05 | 35.93 | 36.35 | 265,340 | -0.66(-1.78%) |
May 14, 2021 | 35.82 | 37.07 | 35.51 | 37.01 | 214,221 | +1.50(+4.21%) |
May 13, 2021 | 34.07 | 35.79 | 33.27 | 35.51 | 292,719 | +1.55(+4.57%) |
May 12, 2021 | 34.82 | 34.96 | 33.74 | 33.96 | 251,600 | -1.02(-2.90%) |
May 11, 2021 | 34.10 | 35.06 | 33.55 | 34.98 | 292,929 | +0.08(+0.24%) |
May 10, 2021 | 34.43 | 35.16 | 34.43 | 34.89 | 342,523 | +0.47(+1.37%) |
May 07, 2021 | 33.88 | 34.47 | 33.59 | 34.42 | 118,077 | +0.43(+1.27%) |
May 06, 2021 | 33.88 | 34.08 | 33.61 | 33.99 | 188,460 | +0.11(+0.33%) |
May 05, 2021 | 34.04 | 34.04 | 33.44 | 33.88 | 149,268 | +0.03(+0.08%) |
May 04, 2021 | 33.37 | 33.99 | 33.20 | 33.85 | 178,917 | +0.12(+0.36%) |