Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.42 | 37.75 | 36.42 | 37.36 | 140,400 | +0.66(+1.79%) |
Jul 29, 2021 | 35.96 | 36.81 | 35.96 | 36.70 | 97,960 | +1.17(+3.30%) |
Jul 28, 2021 | 35.74 | 35.96 | 35.38 | 35.53 | 97,736 | -0.02(-0.05%) |
Jul 27, 2021 | 35.19 | 35.58 | 34.96 | 35.55 | 107,841 | +0.29(+0.83%) |
Jul 26, 2021 | 35.09 | 35.30 | 34.85 | 35.26 | 53,637 | +0.33(+0.94%) |
Jul 23, 2021 | 34.77 | 35.12 | 34.65 | 34.93 | 57,064 | +0.18(+0.51%) |
Jul 22, 2021 | 34.88 | 35.25 | 34.24 | 34.75 | 73,228 | -0.14(-0.40%) |
Jul 21, 2021 | 34.40 | 35.05 | 34.40 | 34.89 | 98,064 | +0.82(+2.40%) |
Jul 20, 2021 | 33.02 | 34.41 | 33.02 | 34.07 | 123,835 | +1.12(+3.39%) |
Jul 19, 2021 | 33.42 | 33.52 | 32.86 | 32.96 | 113,842 | -1.04(-3.07%) |
Jul 16, 2021 | 34.51 | 34.62 | 33.95 | 34.00 | 100,082 | -0.23(-0.69%) |
Jul 15, 2021 | 34.24 | 34.48 | 34.07 | 34.23 | 78,438 | -0.04(-0.11%) |
Jul 14, 2021 | 34.27 | 34.65 | 34.26 | 34.27 | 55,975 | +0.04(+0.11%) |
Jul 13, 2021 | 34.75 | 34.83 | 34.12 | 34.23 | 106,436 | -0.77(-2.20%) |
Jul 12, 2021 | 35.14 | 35.47 | 34.84 | 35.00 | 101,983 | -0.42(-1.19%) |
Jul 09, 2021 | 35.16 | 35.46 | 34.78 | 35.43 | 70,579 | +0.68(+1.95%) |
Jul 08, 2021 | 34.66 | 35.41 | 34.34 | 34.75 | 136,512 | -0.38(-1.10%) |
Jul 07, 2021 | 35.06 | 35.73 | 34.68 | 35.13 | 86,189 | -0.08(-0.21%) |
Jul 06, 2021 | 35.14 | 35.30 | 34.39 | 35.21 | 127,004 | -0.07(-0.19%) |
Jul 02, 2021 | 36.66 | 36.66 | 35.28 | 35.28 | 149,356 | -1.01(-2.79%) |
Jul 01, 2021 | 36.77 | 37.42 | 36.26 | 36.29 | 186,031 | -0.21(-0.57%) |
Jun 30, 2021 | 36.59 | 36.87 | 36.35 | 36.50 | 181,058 | -0.33(-0.89%) |
Jun 29, 2021 | 37.35 | 37.76 | 36.82 | 36.82 | 107,290 | -0.26(-0.71%) |
Jun 28, 2021 | 37.48 | 37.48 | 36.71 | 37.09 | 118,138 | -0.53(-1.40%) |
Jun 25, 2021 | 37.78 | 37.96 | 37.58 | 37.61 | 210,399 | -0.17(-0.45%) |
Jun 24, 2021 | 37.73 | 38.14 | 37.46 | 37.78 | 87,230 | -0.09(-0.25%) |
Jun 23, 2021 | 37.56 | 38.01 | 37.47 | 37.88 | 110,133 | +0.57(+1.54%) |
Jun 22, 2021 | 37.40 | 37.46 | 36.78 | 37.30 | 128,660 | -0.21(-0.55%) |
Jun 21, 2021 | 36.93 | 37.66 | 36.90 | 37.51 | 138,700 | +0.92(+2.51%) |
Jun 18, 2021 | 36.83 | 36.95 | 36.47 | 36.59 | 199,063 | -0.46(-1.24%) |
Jun 17, 2021 | 36.51 | 37.33 | 36.51 | 37.05 | 167,247 | +0.35(+0.95%) |
Jun 16, 2021 | 36.23 | 36.91 | 36.20 | 36.70 | 180,309 | +0.58(+1.61%) |
Jun 15, 2021 | 36.36 | 36.45 | 35.80 | 36.12 | 162,876 | -0.08(-0.23%) |
Jun 14, 2021 | 36.79 | 36.83 | 36.12 | 36.20 | 157,335 | -0.45(-1.23%) |
Jun 11, 2021 | 36.60 | 36.67 | 36.18 | 36.66 | 92,704 | +0.33(+0.90%) |
Jun 10, 2021 | 36.61 | 36.97 | 36.33 | 36.33 | 82,699 | -0.19(-0.51%) |
Jun 09, 2021 | 36.98 | 36.98 | 36.51 | 36.51 | 98,048 | -0.32(-0.87%) |
Jun 08, 2021 | 36.34 | 37.07 | 36.28 | 36.83 | 94,582 | +0.50(+1.37%) |
Jun 07, 2021 | 36.70 | 36.72 | 36.33 | 36.34 | 97,992 | -0.15(-0.41%) |
Jun 04, 2021 | 37.18 | 37.18 | 36.39 | 36.49 | 82,604 | -0.55(-1.50%) |
Jun 03, 2021 | 37.19 | 37.19 | 36.74 | 37.04 | 67,450 | -0.37(-0.98%) |
Jun 02, 2021 | 37.41 | 37.45 | 36.89 | 37.41 | 111,253 | -0.06(-0.15%) |
Jun 01, 2021 | 36.97 | 37.50 | 36.83 | 37.46 | 142,898 | +0.56(+1.53%) |
May 28, 2021 | 36.72 | 36.97 | 36.49 | 36.90 | 138,472 | +0.22(+0.59%) |
May 27, 2021 | 36.22 | 36.86 | 35.95 | 36.68 | 253,229 | +0.54(+1.51%) |
May 26, 2021 | 35.56 | 36.19 | 35.56 | 36.14 | 94,012 | +0.62(+1.74%) |
May 25, 2021 | 36.11 | 36.29 | 35.50 | 35.52 | 129,435 | -0.55(-1.54%) |
May 24, 2021 | 35.46 | 36.20 | 35.43 | 36.07 | 94,653 | +0.49(+1.37%) |
May 21, 2021 | 36.23 | 36.35 | 35.45 | 35.58 | 458,388 | -0.17(-0.47%) |
May 20, 2021 | 35.14 | 35.85 | 35.11 | 35.75 | 145,819 | +0.66(+1.87%) |
May 19, 2021 | 34.43 | 35.30 | 34.21 | 35.10 | 216,180 | +0.54(+1.58%) |
May 18, 2021 | 34.76 | 35.21 | 34.53 | 34.55 | 113,894 | -0.19(-0.54%) |
May 17, 2021 | 34.99 | 34.99 | 34.43 | 34.74 | 160,722 | -0.49(-1.39%) |
May 14, 2021 | 34.97 | 35.51 | 34.30 | 35.23 | 144,944 | +0.37(+1.05%) |
May 13, 2021 | 34.53 | 35.38 | 34.28 | 34.86 | 210,777 | +0.58(+1.70%) |
May 12, 2021 | 34.87 | 35.36 | 34.11 | 34.28 | 169,363 | -0.79(-2.25%) |
May 11, 2021 | 34.74 | 35.50 | 34.68 | 35.07 | 125,101 | -0.25(-0.72%) |
May 10, 2021 | 35.01 | 35.76 | 34.68 | 35.32 | 150,196 | +0.63(+1.81%) |
May 07, 2021 | 32.67 | 34.97 | 32.67 | 34.69 | 123,053 | +0.38(+1.12%) |
May 06, 2021 | 33.93 | 34.31 | 33.15 | 34.31 | 205,844 | +0.55(+1.64%) |
May 05, 2021 | 33.74 | 33.90 | 33.27 | 33.75 | 146,581 | -0.06(-0.17%) |
May 04, 2021 | 33.10 | 33.85 | 33.05 | 33.81 | 177,274 | +0.31(+0.93%) |