Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.20 | 36.80 | 35.60 | 36.00 | 6,728 | -0.80(-2.17%) |
Jul 29, 2021 | 36.80 | 37.20 | 36.00 | 36.80 | 7,223 | +0.20(+0.55%) |
Jul 28, 2021 | 36.00 | 37.20 | 35.80 | 36.60 | 8,181 | +0.00(+0.00%) |
Jul 27, 2021 | 36.80 | 37.00 | 35.00 | 36.60 | 11,011 | -0.40(-1.08%) |
Jul 26, 2021 | 36.80 | 37.80 | 36.60 | 37.00 | 10,409 | +0.00(+0.00%) |
Jul 23, 2021 | 39.00 | 39.00 | 36.43 | 37.00 | 16,123 | -2.20(-5.61%) |
Jul 22, 2021 | 37.60 | 39.70 | 36.72 | 39.20 | 13,946 | +1.20(+3.16%) |
Jul 21, 2021 | 38.00 | 38.40 | 36.60 | 38.00 | 10,993 | +1.60(+4.40%) |
Jul 20, 2021 | 35.00 | 37.40 | 34.40 | 36.40 | 13,368 | +1.60(+4.60%) |
Jul 19, 2021 | 35.60 | 36.00 | 33.40 | 34.80 | 22,521 | -1.00(-2.79%) |
Jul 16, 2021 | 36.80 | 37.80 | 35.60 | 35.80 | 13,203 | -1.60(-4.28%) |
Jul 15, 2021 | 37.20 | 37.66 | 35.20 | 37.40 | 25,860 | -0.20(-0.53%) |
Jul 14, 2021 | 39.20 | 39.20 | 37.00 | 37.60 | 22,666 | -1.40(-3.59%) |
Jul 13, 2021 | 40.40 | 40.60 | 38.42 | 39.00 | 25,273 | -1.40(-3.47%) |
Jul 12, 2021 | 41.60 | 41.80 | 40.00 | 40.40 | 12,410 | -0.60(-1.46%) |
Jul 09, 2021 | 42.00 | 42.00 | 40.40 | 41.00 | 16,240 | +0.00(+0.00%) |
Jul 08, 2021 | 40.80 | 41.60 | 39.20 | 41.00 | 26,876 | -0.60(-1.44%) |
Jul 07, 2021 | 43.00 | 43.00 | 40.60 | 41.60 | 19,862 | +0.40(+0.97%) |
Jul 06, 2021 | 42.00 | 42.47 | 41.00 | 41.20 | 21,601 | -0.80(-1.90%) |
Jul 02, 2021 | 42.80 | 43.20 | 41.90 | 42.00 | 22,655 | -1.00(-2.33%) |
Jul 01, 2021 | 43.60 | 44.20 | 42.40 | 43.00 | 13,120 | -0.60(-1.38%) |
Jun 30, 2021 | 43.80 | 44.40 | 43.08 | 43.60 | 15,943 | -0.40(-0.91%) |
Jun 29, 2021 | 44.20 | 47.00 | 43.40 | 44.00 | 44,815 | +0.20(+0.46%) |
Jun 28, 2021 | 44.40 | 45.40 | 43.00 | 43.80 | 25,304 | -2.00(-4.37%) |
Jun 25, 2021 | 42.80 | 46.07 | 42.80 | 45.80 | 34,975 | +2.40(+5.53%) |
Jun 24, 2021 | 43.20 | 43.60 | 42.00 | 43.40 | 13,710 | +0.20(+0.46%) |
Jun 23, 2021 | 42.40 | 43.40 | 42.00 | 43.20 | 18,138 | +1.40(+3.35%) |
Jun 22, 2021 | 42.20 | 42.40 | 41.00 | 41.80 | 14,767 | +0.60(+1.46%) |
Jun 21, 2021 | 42.80 | 43.00 | 41.20 | 41.20 | 18,835 | -1.00(-2.37%) |
Jun 18, 2021 | 43.60 | 44.00 | 41.60 | 42.20 | 22,505 | -1.60(-3.65%) |
Jun 17, 2021 | 42.40 | 45.00 | 42.40 | 43.80 | 11,492 | +1.00(+2.34%) |
Jun 16, 2021 | 43.40 | 44.00 | 42.00 | 42.80 | 19,374 | +0.00(+0.00%) |
Jun 15, 2021 | 45.00 | 45.00 | 41.60 | 42.80 | 34,630 | -2.80(-6.14%) |
Jun 14, 2021 | 47.40 | 47.40 | 45.00 | 45.60 | 23,643 | -1.80(-3.80%) |
Jun 11, 2021 | 47.40 | 48.80 | 46.60 | 47.40 | 31,061 | +0.80(+1.72%) |
Jun 10, 2021 | 45.40 | 46.80 | 43.80 | 46.60 | 32,521 | +0.60(+1.30%) |
Jun 09, 2021 | 45.00 | 46.00 | 43.80 | 46.00 | 27,281 | +2.20(+5.02%) |
Jun 08, 2021 | 47.40 | 48.00 | 43.40 | 43.80 | 37,722 | -3.60(-7.59%) |
Jun 07, 2021 | 44.20 | 48.20 | 43.60 | 47.40 | 54,867 | +3.00(+6.76%) |
Jun 04, 2021 | 40.20 | 45.20 | 40.00 | 44.40 | 54,042 | +3.80(+9.36%) |
Jun 03, 2021 | 40.80 | 40.96 | 39.60 | 40.60 | 26,952 | -0.40(-0.98%) |
Jun 02, 2021 | 41.80 | 43.00 | 40.60 | 41.00 | 26,470 | -0.60(-1.44%) |
Jun 01, 2021 | 42.60 | 42.80 | 40.60 | 41.60 | 25,229 | -0.80(-1.89%) |
May 28, 2021 | 42.00 | 42.60 | 40.80 | 42.40 | 16,485 | +0.20(+0.47%) |
May 27, 2021 | 42.60 | 43.20 | 40.60 | 42.20 | 17,926 | -0.60(-1.40%) |
May 26, 2021 | 41.60 | 43.20 | 41.40 | 42.80 | 14,215 | +1.00(+2.39%) |
May 25, 2021 | 42.20 | 43.80 | 41.50 | 41.80 | 14,600 | -0.20(-0.48%) |
May 24, 2021 | 44.40 | 44.60 | 41.20 | 42.00 | 24,347 | -3.20(-7.08%) |
May 21, 2021 | 45.00 | 46.00 | 44.20 | 45.20 | 18,383 | +0.00(+0.00%) |
May 20, 2021 | 45.00 | 46.40 | 44.00 | 45.20 | 24,227 | -0.20(-0.44%) |
May 19, 2021 | 42.20 | 46.60 | 41.80 | 45.40 | 37,648 | +2.00(+4.61%) |
May 18, 2021 | 39.60 | 44.40 | 39.60 | 43.40 | 47,618 | +3.80(+9.60%) |
May 17, 2021 | 41.00 | 41.40 | 39.10 | 39.60 | 34,624 | -1.40(-3.41%) |
May 14, 2021 | 40.60 | 42.00 | 40.00 | 41.00 | 29,498 | +1.40(+3.54%) |
May 13, 2021 | 41.20 | 42.68 | 38.60 | 39.60 | 33,444 | -1.60(-3.88%) |
May 12, 2021 | 42.40 | 42.80 | 40.00 | 41.20 | 29,538 | -2.00(-4.63%) |
May 11, 2021 | 40.20 | 43.77 | 38.40 | 43.20 | 36,339 | +1.80(+4.35%) |
May 10, 2021 | 42.20 | 42.80 | 40.80 | 41.40 | 23,933 | -2.00(-4.61%) |
May 07, 2021 | 43.40 | 44.80 | 42.51 | 43.40 | 25,659 | +0.20(+0.46%) |
May 06, 2021 | 44.00 | 44.40 | 41.78 | 43.20 | 40,980 | -0.40(-0.92%) |
May 05, 2021 | 45.00 | 45.80 | 42.60 | 43.60 | 40,895 | -2.00(-4.39%) |
May 04, 2021 | 46.80 | 47.20 | 43.60 | 45.60 | 59,861 | -0.60(-1.30%) |