Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.56 | 39.18 | 38.37 | 38.73 | 352,437 | +0.07(+0.19%) |
Jul 29, 2021 | 38.12 | 38.74 | 37.33 | 38.66 | 525,448 | +1.37(+3.68%) |
Jul 28, 2021 | 37.28 | 37.56 | 36.74 | 37.29 | 250,706 | -0.10(-0.26%) |
Jul 27, 2021 | 37.93 | 37.96 | 37.11 | 37.39 | 206,016 | -0.59(-1.54%) |
Jul 26, 2021 | 37.51 | 38.04 | 37.31 | 37.97 | 276,554 | +0.56(+1.50%) |
Jul 23, 2021 | 37.07 | 37.47 | 36.92 | 37.41 | 227,132 | +0.64(+1.75%) |
Jul 22, 2021 | 36.97 | 36.99 | 36.50 | 36.77 | 221,029 | -0.17(-0.46%) |
Jul 21, 2021 | 36.51 | 37.11 | 36.23 | 36.94 | 300,109 | +0.75(+2.08%) |
Jul 20, 2021 | 36.09 | 36.46 | 35.72 | 36.18 | 233,282 | +0.59(+1.67%) |
Jul 19, 2021 | 35.83 | 35.89 | 35.00 | 35.59 | 478,893 | -0.65(-1.79%) |
Jul 16, 2021 | 36.85 | 36.85 | 36.23 | 36.24 | 171,271 | -0.26(-0.73%) |
Jul 15, 2021 | 36.58 | 36.84 | 36.25 | 36.50 | 116,296 | -0.20(-0.55%) |
Jul 14, 2021 | 36.92 | 37.05 | 36.25 | 36.70 | 142,104 | +0.02(+0.04%) |
Jul 13, 2021 | 37.59 | 37.59 | 36.52 | 36.69 | 260,861 | -0.74(-1.97%) |
Jul 12, 2021 | 37.31 | 37.74 | 37.07 | 37.43 | 228,653 | +0.28(+0.76%) |
Jul 09, 2021 | 36.11 | 37.27 | 36.11 | 37.15 | 237,747 | +1.13(+3.14%) |
Jul 08, 2021 | 36.13 | 36.33 | 35.58 | 36.01 | 569,187 | -0.75(-2.05%) |
Jul 07, 2021 | 37.64 | 37.82 | 36.63 | 36.77 | 487,983 | -1.18(-3.11%) |
Jul 06, 2021 | 37.72 | 38.00 | 36.96 | 37.95 | 314,173 | +0.30(+0.81%) |
Jul 02, 2021 | 37.59 | 37.72 | 37.27 | 37.64 | 101,972 | +0.11(+0.30%) |
Jul 01, 2021 | 37.47 | 37.59 | 37.11 | 37.53 | 119,176 | +0.17(+0.45%) |
Jun 30, 2021 | 36.86 | 37.47 | 36.64 | 37.36 | 373,907 | +0.34(+0.91%) |
Jun 29, 2021 | 37.29 | 37.63 | 36.81 | 37.02 | 261,471 | -0.44(-1.18%) |
Jun 28, 2021 | 36.88 | 37.47 | 36.29 | 37.47 | 243,536 | +0.59(+1.59%) |
Jun 25, 2021 | 36.84 | 37.10 | 36.63 | 36.88 | 174,690 | +0.09(+0.24%) |
Jun 24, 2021 | 36.36 | 37.35 | 36.23 | 36.79 | 385,057 | +0.57(+1.57%) |
Jun 23, 2021 | 35.95 | 36.33 | 35.95 | 36.22 | 170,446 | +0.16(+0.45%) |
Jun 22, 2021 | 35.67 | 36.20 | 35.36 | 36.06 | 233,748 | +0.55(+1.54%) |
Jun 21, 2021 | 34.66 | 35.79 | 34.36 | 35.52 | 318,501 | +0.80(+2.31%) |
Jun 18, 2021 | 35.68 | 35.84 | 34.69 | 34.71 | 403,466 | -1.12(-3.11%) |
Jun 17, 2021 | 35.99 | 36.31 | 35.55 | 35.83 | 354,013 | -0.55(-1.52%) |
Jun 16, 2021 | 36.26 | 36.51 | 36.09 | 36.38 | 196,889 | -0.01(-0.02%) |
Jun 15, 2021 | 36.66 | 36.71 | 36.21 | 36.39 | 193,202 | -0.13(-0.35%) |
Jun 14, 2021 | 36.91 | 36.93 | 36.24 | 36.52 | 273,846 | -0.31(-0.85%) |
Jun 11, 2021 | 36.84 | 36.85 | 36.52 | 36.83 | 240,062 | +0.32(+0.88%) |
Jun 10, 2021 | 37.18 | 37.31 | 36.29 | 36.51 | 361,364 | -0.57(-1.54%) |
Jun 09, 2021 | 36.78 | 37.31 | 36.51 | 37.08 | 366,738 | +0.28(+0.76%) |
Jun 08, 2021 | 36.02 | 36.82 | 36.00 | 36.80 | 368,797 | +0.70(+1.93%) |
Jun 07, 2021 | 36.41 | 36.47 | 35.95 | 36.10 | 390,084 | -0.08(-0.22%) |
Jun 04, 2021 | 36.54 | 36.54 | 35.88 | 36.18 | 212,489 | -0.24(-0.66%) |
Jun 03, 2021 | 36.02 | 36.88 | 35.87 | 36.42 | 389,273 | +0.30(+0.84%) |
Jun 02, 2021 | 36.09 | 36.21 | 35.80 | 36.12 | 260,174 | -0.10(-0.27%) |
Jun 01, 2021 | 36.62 | 36.62 | 35.82 | 36.21 | 323,205 | +0.08(+0.22%) |
May 28, 2021 | 36.08 | 36.58 | 36.00 | 36.13 | 255,948 | -0.02(-0.07%) |
May 27, 2021 | 36.09 | 36.33 | 35.91 | 36.16 | 337,222 | +0.61(+1.72%) |
May 26, 2021 | 35.25 | 35.60 | 34.87 | 35.55 | 285,873 | +0.49(+1.40%) |
May 25, 2021 | 35.76 | 36.09 | 35.06 | 35.06 | 472,797 | -0.51(-1.44%) |
May 24, 2021 | 35.71 | 35.93 | 35.51 | 35.57 | 374,336 | -0.14(-0.40%) |
May 21, 2021 | 35.14 | 35.79 | 34.91 | 35.72 | 400,564 | +0.89(+2.56%) |
May 20, 2021 | 34.99 | 35.24 | 34.60 | 34.83 | 474,920 | +0.09(+0.25%) |
May 19, 2021 | 34.50 | 34.92 | 34.22 | 34.74 | 308,611 | -0.18(-0.53%) |
May 18, 2021 | 34.99 | 35.41 | 34.92 | 34.92 | 316,038 | -0.13(-0.37%) |
May 17, 2021 | 35.55 | 35.59 | 34.73 | 35.05 | 492,917 | -0.55(-1.56%) |
May 14, 2021 | 34.92 | 36.12 | 34.92 | 35.60 | 404,218 | +1.01(+2.92%) |
May 13, 2021 | 33.46 | 34.75 | 33.38 | 34.59 | 483,139 | +1.12(+3.36%) |
May 12, 2021 | 34.83 | 35.06 | 33.41 | 33.47 | 646,025 | -1.40(-4.00%) |
May 11, 2021 | 35.32 | 35.32 | 34.39 | 34.87 | 803,642 | -1.11(-3.08%) |
May 10, 2021 | 35.66 | 36.58 | 35.66 | 35.97 | 843,510 | +0.17(+0.47%) |
May 07, 2021 | 35.85 | 36.43 | 35.34 | 35.81 | 918,364 | -0.70(-1.91%) |
May 06, 2021 | 36.15 | 36.99 | 35.25 | 36.50 | 961,232 | +0.91(+2.55%) |
May 05, 2021 | 35.31 | 35.83 | 35.08 | 35.60 | 701,728 | +0.68(+1.94%) |
May 04, 2021 | 35.16 | 35.44 | 34.56 | 34.92 | 675,248 | -0.23(-0.65%) |