Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.18 | 36.54 | 35.89 | 36.31 | 75,659 | -2.31(-5.98%) |
Jul 29, 2021 | 38.30 | 38.87 | 38.19 | 38.62 | 40,343 | +0.78(+2.05%) |
Jul 28, 2021 | 37.36 | 37.87 | 36.20 | 37.85 | 64,236 | +0.93(+2.52%) |
Jul 27, 2021 | 36.92 | 36.99 | 36.15 | 36.92 | 26,428 | -0.95(-2.50%) |
Jul 26, 2021 | 36.66 | 37.95 | 36.66 | 37.86 | 51,312 | -0.30(-0.78%) |
Jul 23, 2021 | 38.08 | 38.16 | 37.42 | 38.16 | 80,511 | -0.06(-0.15%) |
Jul 22, 2021 | 38.18 | 38.23 | 37.60 | 38.22 | 34,897 | +0.88(+2.36%) |
Jul 21, 2021 | 36.21 | 37.39 | 36.05 | 37.34 | 78,764 | -0.49(-1.29%) |
Jul 20, 2021 | 36.82 | 38.10 | 36.66 | 37.83 | 33,511 | +1.47(+4.03%) |
Jul 19, 2021 | 36.79 | 36.79 | 35.97 | 36.36 | 48,656 | -2.70(-6.91%) |
Jul 16, 2021 | 40.18 | 40.18 | 38.86 | 39.06 | 36,641 | -1.09(-2.72%) |
Jul 15, 2021 | 40.07 | 40.48 | 40.02 | 40.15 | 41,636 | +0.46(+1.16%) |
Jul 14, 2021 | 39.64 | 39.93 | 39.08 | 39.69 | 21,250 | +0.78(+1.99%) |
Jul 13, 2021 | 38.99 | 39.66 | 38.83 | 38.92 | 33,868 | -0.31(-0.78%) |
Jul 12, 2021 | 38.55 | 39.35 | 38.53 | 39.22 | 43,571 | +0.86(+2.25%) |
Jul 09, 2021 | 37.95 | 38.37 | 37.78 | 38.36 | 39,111 | +0.76(+2.01%) |
Jul 08, 2021 | 37.44 | 37.72 | 36.80 | 37.61 | 111,808 | -2.68(-6.66%) |
Jul 07, 2021 | 40.96 | 41.58 | 39.95 | 40.29 | 38,959 | -0.88(-2.14%) |
Jul 06, 2021 | 41.87 | 42.00 | 40.81 | 41.17 | 23,951 | -0.94(-2.23%) |
Jul 02, 2021 | 41.83 | 42.33 | 41.33 | 42.11 | 23,448 | +0.57(+1.36%) |
Jul 01, 2021 | 41.74 | 41.74 | 41.11 | 41.54 | 37,380 | -0.85(-2.01%) |
Jun 30, 2021 | 42.47 | 42.64 | 42.08 | 42.39 | 30,048 | +0.14(+0.34%) |
Jun 29, 2021 | 41.93 | 42.25 | 41.62 | 42.25 | 43,221 | -0.51(-1.19%) |
Jun 28, 2021 | 42.61 | 42.87 | 42.44 | 42.76 | 34,593 | -0.56(-1.30%) |
Jun 25, 2021 | 43.44 | 43.61 | 42.95 | 43.32 | 48,991 | +0.61(+1.44%) |
Jun 24, 2021 | 42.40 | 42.89 | 42.40 | 42.71 | 65,098 | +1.57(+3.82%) |
Jun 23, 2021 | 41.19 | 41.87 | 41.14 | 41.14 | 51,679 | +0.22(+0.54%) |
Jun 22, 2021 | 40.43 | 40.99 | 39.94 | 40.92 | 15,102 | -0.06(-0.14%) |
Jun 21, 2021 | 39.93 | 40.98 | 39.81 | 40.98 | 16,088 | +1.42(+3.58%) |
Jun 18, 2021 | 40.50 | 40.50 | 39.43 | 39.56 | 26,210 | -0.94(-2.32%) |
Jun 17, 2021 | 40.78 | 41.22 | 40.46 | 40.50 | 44,966 | -0.25(-0.61%) |
Jun 16, 2021 | 42.76 | 43.21 | 40.22 | 40.75 | 62,286 | -1.24(-2.94%) |
Jun 15, 2021 | 42.28 | 42.28 | 41.78 | 41.98 | 27,451 | -0.18(-0.43%) |
Jun 14, 2021 | 42.06 | 42.26 | 41.83 | 42.16 | 43,044 | +0.45(+1.08%) |
Jun 11, 2021 | 42.31 | 42.31 | 41.47 | 41.71 | 48,214 | -0.10(-0.23%) |
Jun 10, 2021 | 41.00 | 41.88 | 40.96 | 41.81 | 74,921 | +1.47(+3.66%) |
Jun 09, 2021 | 41.11 | 41.11 | 40.28 | 40.34 | 59,623 | -1.45(-3.46%) |
Jun 08, 2021 | 42.38 | 42.38 | 41.56 | 41.78 | 59,006 | -0.90(-2.11%) |
Jun 07, 2021 | 43.09 | 43.09 | 42.22 | 42.68 | 69,634 | -0.70(-1.61%) |
Jun 04, 2021 | 43.25 | 43.53 | 42.87 | 43.38 | 60,670 | +1.40(+3.33%) |
Jun 03, 2021 | 42.03 | 42.20 | 41.68 | 41.98 | 51,327 | -0.33(-0.77%) |
Jun 02, 2021 | 42.21 | 42.65 | 42.03 | 42.31 | 45,563 | -0.74(-1.71%) |
Jun 01, 2021 | 42.85 | 43.16 | 42.71 | 43.05 | 132,187 | +2.01(+4.90%) |
May 28, 2021 | 40.43 | 41.14 | 40.43 | 41.03 | 66,034 | +1.45(+3.65%) |
May 27, 2021 | 39.47 | 39.89 | 39.39 | 39.59 | 90,145 | -0.79(-1.95%) |
May 26, 2021 | 40.02 | 40.54 | 39.95 | 40.37 | 61,444 | +0.34(+0.84%) |
May 25, 2021 | 39.86 | 40.18 | 39.55 | 40.04 | 70,030 | +0.97(+2.48%) |
May 24, 2021 | 38.56 | 39.15 | 38.23 | 39.07 | 70,482 | +1.12(+2.95%) |
May 21, 2021 | 39.21 | 39.21 | 37.85 | 37.95 | 92,054 | -1.41(-3.58%) |
May 20, 2021 | 38.74 | 39.44 | 38.63 | 39.36 | 32,015 | +0.73(+1.88%) |
May 19, 2021 | 37.42 | 39.43 | 37.28 | 38.63 | 97,090 | -0.36(-0.93%) |
May 18, 2021 | 38.93 | 39.38 | 38.81 | 38.99 | 96,523 | +1.82(+4.89%) |
May 17, 2021 | 36.82 | 37.32 | 36.58 | 37.18 | 114,179 | -2.16(-5.50%) |
May 14, 2021 | 38.76 | 39.44 | 38.59 | 39.34 | 62,436 | +1.70(+4.50%) |
May 13, 2021 | 36.97 | 37.79 | 36.82 | 37.64 | 61,112 | +1.19(+3.26%) |
May 12, 2021 | 38.20 | 38.46 | 36.25 | 36.46 | 186,084 | -5.40(-12.90%) |
May 11, 2021 | 40.72 | 41.93 | 40.67 | 41.86 | 74,027 | -1.58(-3.64%) |
May 10, 2021 | 45.42 | 45.44 | 43.37 | 43.44 | 93,318 | -0.39(-0.90%) |
May 07, 2021 | 42.83 | 44.31 | 42.83 | 43.83 | 66,810 | +1.83(+4.35%) |
May 06, 2021 | 40.93 | 42.03 | 40.84 | 42.00 | 94,920 | +2.25(+5.66%) |
May 05, 2021 | 39.92 | 40.01 | 39.31 | 39.75 | 25,948 | +0.33(+0.83%) |
May 04, 2021 | 39.59 | 39.89 | 38.78 | 39.43 | 73,264 | -0.17(-0.44%) |