Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.08 | 38.27 | 37.18 | 37.18 | 10,069 | -0.88(-2.31%) |
Jul 29, 2021 | 37.80 | 38.42 | 37.80 | 38.06 | 7,202 | +0.10(+0.26%) |
Jul 28, 2021 | 37.12 | 38.57 | 37.12 | 37.96 | 12,160 | +0.70(+1.88%) |
Jul 27, 2021 | 36.68 | 37.46 | 36.29 | 37.26 | 11,827 | +0.53(+1.45%) |
Jul 26, 2021 | 36.80 | 37.14 | 36.65 | 36.73 | 12,247 | -0.13(-0.35%) |
Jul 23, 2021 | 36.85 | 37.41 | 36.57 | 36.85 | 9,659 | +0.01(+0.03%) |
Jul 22, 2021 | 38.15 | 38.15 | 36.84 | 36.84 | 22,480 | -1.15(-3.04%) |
Jul 21, 2021 | 37.54 | 38.47 | 37.44 | 38.00 | 16,941 | +1.01(+2.72%) |
Jul 20, 2021 | 37.67 | 37.67 | 36.89 | 36.99 | 10,830 | +0.26(+0.70%) |
Jul 19, 2021 | 37.72 | 37.72 | 35.88 | 36.74 | 18,839 | -1.24(-3.27%) |
Jul 16, 2021 | 38.97 | 38.97 | 37.98 | 37.98 | 7,373 | -0.57(-1.48%) |
Jul 15, 2021 | 38.09 | 39.01 | 38.08 | 38.55 | 8,987 | +0.14(+0.36%) |
Jul 14, 2021 | 39.14 | 39.14 | 38.13 | 38.41 | 12,817 | -0.55(-1.42%) |
Jul 13, 2021 | 38.97 | 39.16 | 38.22 | 38.97 | 17,017 | -0.08(-0.20%) |
Jul 12, 2021 | 38.54 | 39.56 | 38.31 | 39.04 | 11,511 | +0.58(+1.51%) |
Jul 09, 2021 | 37.33 | 38.53 | 37.31 | 38.46 | 7,460 | +1.40(+3.78%) |
Jul 08, 2021 | 37.07 | 37.89 | 36.50 | 37.06 | 19,143 | -0.38(-1.03%) |
Jul 07, 2021 | 37.37 | 37.81 | 37.14 | 37.45 | 10,270 | -0.22(-0.58%) |
Jul 06, 2021 | 38.92 | 38.92 | 37.54 | 37.66 | 12,895 | -1.13(-2.92%) |
Jul 02, 2021 | 39.06 | 39.54 | 38.17 | 38.80 | 16,866 | +0.03(+0.08%) |
Jul 01, 2021 | 38.47 | 38.93 | 38.14 | 38.77 | 10,837 | +0.43(+1.13%) |
Jun 30, 2021 | 38.82 | 39.09 | 38.33 | 38.33 | 12,042 | -0.47(-1.22%) |
Jun 29, 2021 | 38.84 | 40.00 | 38.34 | 38.81 | 8,769 | -0.29(-0.73%) |
Jun 28, 2021 | 40.20 | 40.20 | 38.82 | 39.09 | 12,253 | -0.42(-1.07%) |
Jun 25, 2021 | 38.48 | 40.38 | 38.24 | 39.52 | 42,733 | +0.99(+2.56%) |
Jun 24, 2021 | 37.93 | 38.61 | 37.60 | 38.53 | 9,653 | +0.77(+2.04%) |
Jun 23, 2021 | 37.23 | 37.79 | 36.61 | 37.76 | 16,662 | +0.53(+1.43%) |
Jun 22, 2021 | 37.57 | 37.77 | 36.89 | 37.23 | 20,801 | -0.83(-2.18%) |
Jun 21, 2021 | 36.68 | 38.83 | 36.46 | 38.06 | 40,082 | +1.41(+3.85%) |
Jun 18, 2021 | 36.50 | 36.99 | 36.35 | 36.65 | 26,487 | -0.22(-0.59%) |
Jun 17, 2021 | 37.49 | 38.05 | 36.86 | 36.86 | 8,703 | -0.51(-1.37%) |
Jun 16, 2021 | 37.39 | 37.98 | 37.23 | 37.38 | 13,068 | -0.24(-0.63%) |
Jun 15, 2021 | 37.34 | 38.08 | 37.26 | 37.61 | 11,127 | +0.07(+0.18%) |
Jun 14, 2021 | 38.00 | 38.00 | 37.20 | 37.55 | 15,615 | -0.41(-1.09%) |
Jun 11, 2021 | 37.97 | 38.18 | 37.31 | 37.96 | 13,857 | -0.13(-0.34%) |
Jun 10, 2021 | 38.00 | 38.63 | 37.21 | 38.09 | 11,103 | +0.00(+0.00%) |
Jun 09, 2021 | 38.11 | 38.61 | 37.60 | 38.09 | 13,772 | -0.09(-0.23%) |
Jun 08, 2021 | 37.89 | 38.36 | 37.45 | 38.18 | 14,675 | -0.14(-0.36%) |
Jun 07, 2021 | 39.22 | 39.22 | 37.40 | 38.31 | 30,629 | -0.75(-1.91%) |
Jun 04, 2021 | 38.36 | 39.23 | 38.28 | 39.06 | 16,528 | +0.51(+1.33%) |
Jun 03, 2021 | 36.50 | 39.17 | 36.50 | 38.55 | 47,152 | +1.53(+4.15%) |
Jun 02, 2021 | 36.90 | 37.42 | 36.50 | 37.01 | 9,711 | +0.12(+0.32%) |
Jun 01, 2021 | 36.50 | 36.91 | 36.04 | 36.90 | 15,899 | +0.84(+2.32%) |
May 28, 2021 | 35.95 | 36.52 | 35.62 | 36.06 | 18,277 | +0.33(+0.94%) |
May 27, 2021 | 35.85 | 36.81 | 35.59 | 35.73 | 41,081 | -0.13(-0.36%) |
May 26, 2021 | 35.42 | 35.85 | 35.28 | 35.85 | 10,363 | +0.48(+1.36%) |
May 25, 2021 | 35.49 | 35.82 | 35.22 | 35.37 | 13,696 | -0.03(-0.08%) |
May 24, 2021 | 35.30 | 35.81 | 35.03 | 35.40 | 18,231 | +0.19(+0.53%) |
May 21, 2021 | 35.49 | 35.78 | 35.21 | 35.21 | 11,136 | -0.03(-0.08%) |
May 20, 2021 | 35.40 | 35.65 | 35.19 | 35.24 | 6,183 | -0.49(-1.38%) |
May 19, 2021 | 35.07 | 35.74 | 35.07 | 35.74 | 7,012 | +0.15(+0.41%) |
May 18, 2021 | 35.55 | 35.78 | 35.40 | 35.59 | 6,790 | +0.35(+1.01%) |
May 17, 2021 | 35.33 | 35.88 | 35.23 | 35.23 | 10,532 | -0.66(-1.84%) |
May 14, 2021 | 34.76 | 35.89 | 34.76 | 35.89 | 6,612 | +1.23(+3.55%) |
May 13, 2021 | 34.65 | 34.85 | 34.64 | 34.66 | 10,764 | -0.01(-0.03%) |
May 12, 2021 | 35.03 | 35.12 | 34.37 | 34.67 | 7,815 | -0.21(-0.59%) |
May 11, 2021 | 35.03 | 35.40 | 34.64 | 34.88 | 10,165 | -0.25(-0.70%) |
May 10, 2021 | 35.25 | 35.97 | 35.13 | 35.13 | 13,201 | -0.32(-0.92%) |
May 07, 2021 | 34.86 | 35.45 | 34.58 | 35.45 | 19,297 | +0.71(+2.04%) |
May 06, 2021 | 35.10 | 35.35 | 34.39 | 34.74 | 20,639 | -0.45(-1.29%) |
May 05, 2021 | 35.41 | 35.78 | 34.62 | 35.19 | 12,898 | +0.00(+0.00%) |
May 04, 2021 | 35.19 | 35.61 | 34.71 | 35.19 | 19,913 | -0.26(-0.72%) |