Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.68 | 35.17 | 34.68 | 35.02 | 48,316 | -0.05(-0.14%) |
Jul 29, 2021 | 35.66 | 35.66 | 34.98 | 35.07 | 50,098 | -0.70(-1.96%) |
Jul 28, 2021 | 34.72 | 35.91 | 34.60 | 35.77 | 360,731 | +3.19(+9.79%) |
Jul 27, 2021 | 32.60 | 32.88 | 31.82 | 32.58 | 330,332 | -3.43(-9.51%) |
Jul 26, 2021 | 35.59 | 36.09 | 35.46 | 36.01 | 251,833 | -2.80(-7.21%) |
Jul 23, 2021 | 38.95 | 38.95 | 38.44 | 38.80 | 46,036 | -1.13(-2.82%) |
Jul 22, 2021 | 39.93 | 40.03 | 39.78 | 39.93 | 17,679 | -0.38(-0.93%) |
Jul 21, 2021 | 39.84 | 40.35 | 39.84 | 40.31 | 28,517 | +0.88(+2.24%) |
Jul 20, 2021 | 39.13 | 39.52 | 39.06 | 39.42 | 27,655 | +0.53(+1.38%) |
Jul 19, 2021 | 38.99 | 39.04 | 38.53 | 38.89 | 90,144 | -0.20(-0.50%) |
Jul 16, 2021 | 39.41 | 39.41 | 39.00 | 39.09 | 49,789 | -0.99(-2.46%) |
Jul 15, 2021 | 40.04 | 40.17 | 39.81 | 40.07 | 76,385 | +0.99(+2.55%) |
Jul 14, 2021 | 39.36 | 39.36 | 38.91 | 39.08 | 61,294 | -0.53(-1.35%) |
Jul 13, 2021 | 39.61 | 39.96 | 39.56 | 39.61 | 35,740 | -0.11(-0.28%) |
Jul 12, 2021 | 39.80 | 39.80 | 39.50 | 39.72 | 73,417 | +0.25(+0.64%) |
Jul 09, 2021 | 39.02 | 39.47 | 38.69 | 39.47 | 74,954 | +1.42(+3.73%) |
Jul 08, 2021 | 37.81 | 38.15 | 37.81 | 38.05 | 72,467 | -1.65(-4.16%) |
Jul 07, 2021 | 39.84 | 40.04 | 39.48 | 39.71 | 77,878 | +1.62(+4.26%) |
Jul 06, 2021 | 38.83 | 38.83 | 37.96 | 38.08 | 125,284 | -0.71(-1.84%) |
Jul 02, 2021 | 38.52 | 38.80 | 38.52 | 38.80 | 92,031 | -1.10(-2.75%) |
Jul 01, 2021 | 40.09 | 40.40 | 39.86 | 39.89 | 71,559 | -0.89(-2.19%) |
Jun 30, 2021 | 40.74 | 40.98 | 40.63 | 40.78 | 68,102 | +0.37(+0.91%) |
Jun 29, 2021 | 40.31 | 40.42 | 40.18 | 40.42 | 62,388 | -0.80(-1.94%) |
Jun 28, 2021 | 41.24 | 41.29 | 41.10 | 41.22 | 53,450 | +0.17(+0.41%) |
Jun 25, 2021 | 41.09 | 41.31 | 40.93 | 41.05 | 53,777 | +1.20(+3.01%) |
Jun 24, 2021 | 39.53 | 39.89 | 39.53 | 39.85 | 59,235 | +0.78(+1.99%) |
Jun 23, 2021 | 39.10 | 39.37 | 39.04 | 39.07 | 90,933 | +0.33(+0.85%) |
Jun 22, 2021 | 38.85 | 38.85 | 38.58 | 38.74 | 58,094 | -0.09(-0.24%) |
Jun 21, 2021 | 38.62 | 38.93 | 38.53 | 38.83 | 31,604 | +0.34(+0.88%) |
Jun 18, 2021 | 38.49 | 38.57 | 38.33 | 38.49 | 70,632 | -0.37(-0.94%) |
Jun 17, 2021 | 38.92 | 39.06 | 38.59 | 38.86 | 64,705 | +0.52(+1.35%) |
Jun 16, 2021 | 39.30 | 39.41 | 38.23 | 38.34 | 163,975 | -1.89(-4.69%) |
Jun 15, 2021 | 40.54 | 40.54 | 40.08 | 40.23 | 210,961 | -0.99(-2.39%) |
Jun 14, 2021 | 41.19 | 41.23 | 41.05 | 41.22 | 66,563 | -0.14(-0.34%) |
Jun 11, 2021 | 41.70 | 42.03 | 41.10 | 41.36 | 88,362 | -1.30(-3.06%) |
Jun 10, 2021 | 42.48 | 42.70 | 42.35 | 42.66 | 67,204 | +0.90(+2.16%) |
Jun 09, 2021 | 41.93 | 42.03 | 41.76 | 41.76 | 26,911 | -0.08(-0.20%) |
Jun 08, 2021 | 42.15 | 42.15 | 41.60 | 41.84 | 69,628 | -0.93(-2.17%) |
Jun 07, 2021 | 42.79 | 42.83 | 42.39 | 42.77 | 85,183 | -0.16(-0.37%) |
Jun 04, 2021 | 42.81 | 43.03 | 42.81 | 42.93 | 33,569 | +0.95(+2.26%) |
Jun 03, 2021 | 42.28 | 42.28 | 41.83 | 41.99 | 135,863 | -1.03(-2.40%) |
Jun 02, 2021 | 42.99 | 43.11 | 42.89 | 43.02 | 84,823 | -0.76(-1.74%) |
Jun 01, 2021 | 44.03 | 44.03 | 43.68 | 43.78 | 120,752 | -0.15(-0.34%) |
May 28, 2021 | 43.54 | 44.07 | 43.54 | 43.93 | 77,603 | -0.07(-0.15%) |
May 27, 2021 | 43.97 | 44.04 | 43.75 | 43.99 | 95,365 | +0.35(+0.80%) |
May 26, 2021 | 43.31 | 43.78 | 43.24 | 43.65 | 93,858 | +0.20(+0.45%) |
May 25, 2021 | 43.08 | 43.64 | 43.08 | 43.45 | 217,084 | +3.05(+7.55%) |
May 24, 2021 | 39.95 | 40.47 | 39.95 | 40.40 | 29,648 | +0.99(+2.52%) |
May 21, 2021 | 39.69 | 39.75 | 39.28 | 39.41 | 90,968 | -1.21(-2.98%) |
May 20, 2021 | 40.56 | 40.80 | 40.47 | 40.62 | 56,514 | +0.64(+1.60%) |
May 19, 2021 | 40.01 | 40.31 | 39.68 | 39.98 | 47,575 | -0.33(-0.82%) |
May 18, 2021 | 40.39 | 40.54 | 40.19 | 40.31 | 121,133 | +0.14(+0.35%) |
May 17, 2021 | 39.81 | 40.26 | 39.76 | 40.17 | 242,131 | +0.84(+2.15%) |
May 14, 2021 | 39.06 | 39.42 | 38.94 | 39.32 | 192,549 | +2.14(+5.75%) |
May 13, 2021 | 37.24 | 37.35 | 36.88 | 37.18 | 47,901 | +0.08(+0.23%) |
May 12, 2021 | 37.67 | 37.84 | 37.01 | 37.10 | 130,359 | -0.32(-0.85%) |
May 11, 2021 | 36.81 | 37.68 | 36.81 | 37.42 | 70,904 | +0.52(+1.40%) |
May 10, 2021 | 37.73 | 37.73 | 36.90 | 36.90 | 61,906 | -0.71(-1.90%) |
May 07, 2021 | 37.02 | 37.76 | 37.02 | 37.61 | 117,883 | -0.08(-0.20%) |
May 06, 2021 | 37.87 | 37.96 | 37.59 | 37.69 | 58,176 | -0.18(-0.47%) |
May 05, 2021 | 38.03 | 38.15 | 37.77 | 37.87 | 46,009 | +0.30(+0.80%) |
May 04, 2021 | 37.59 | 37.78 | 37.41 | 37.57 | 34,710 | -0.53(-1.40%) |