Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.71 | 38.32 | 37.52 | 37.88 | 360,341 | +0.07(+0.19%) |
Jul 29, 2021 | 37.28 | 37.89 | 36.51 | 37.81 | 537,233 | +1.34(+3.68%) |
Jul 28, 2021 | 36.46 | 36.74 | 35.93 | 36.47 | 256,328 | -0.09(-0.26%) |
Jul 27, 2021 | 37.10 | 37.12 | 36.30 | 36.57 | 210,637 | -0.57(-1.54%) |
Jul 26, 2021 | 36.69 | 37.20 | 36.50 | 37.14 | 282,756 | +0.55(+1.50%) |
Jul 23, 2021 | 36.26 | 36.65 | 36.11 | 36.59 | 232,226 | +0.63(+1.75%) |
Jul 22, 2021 | 36.16 | 36.18 | 35.69 | 35.96 | 225,986 | -0.16(-0.46%) |
Jul 21, 2021 | 35.71 | 36.30 | 35.44 | 36.13 | 306,840 | +0.74(+2.08%) |
Jul 20, 2021 | 35.30 | 35.66 | 34.93 | 35.39 | 238,513 | +0.58(+1.67%) |
Jul 19, 2021 | 35.04 | 35.11 | 34.23 | 34.81 | 489,633 | -0.64(-1.79%) |
Jul 16, 2021 | 36.04 | 36.04 | 35.44 | 35.44 | 175,113 | -0.26(-0.73%) |
Jul 15, 2021 | 35.78 | 36.04 | 35.46 | 35.70 | 118,904 | -0.20(-0.55%) |
Jul 14, 2021 | 36.11 | 36.23 | 35.46 | 35.90 | 145,291 | +0.02(+0.04%) |
Jul 13, 2021 | 36.77 | 36.77 | 35.72 | 35.88 | 266,711 | -0.72(-1.97%) |
Jul 12, 2021 | 36.50 | 36.91 | 36.26 | 36.61 | 233,781 | +0.27(+0.76%) |
Jul 09, 2021 | 35.32 | 36.45 | 35.32 | 36.33 | 243,079 | +1.11(+3.14%) |
Jul 08, 2021 | 35.34 | 35.53 | 34.80 | 35.22 | 581,952 | -0.74(-2.05%) |
Jul 07, 2021 | 36.82 | 36.99 | 35.83 | 35.96 | 498,927 | -1.15(-3.11%) |
Jul 06, 2021 | 36.89 | 37.17 | 36.15 | 37.12 | 321,219 | +0.30(+0.81%) |
Jul 02, 2021 | 36.76 | 36.89 | 36.46 | 36.82 | 104,259 | +0.11(+0.30%) |
Jul 01, 2021 | 36.65 | 36.76 | 36.30 | 36.71 | 121,849 | +0.16(+0.45%) |
Jun 30, 2021 | 36.06 | 36.64 | 35.84 | 36.54 | 382,293 | +0.33(+0.91%) |
Jun 29, 2021 | 36.47 | 36.80 | 36.00 | 36.21 | 267,336 | -0.43(-1.18%) |
Jun 28, 2021 | 36.07 | 36.65 | 35.50 | 36.64 | 248,998 | +0.57(+1.59%) |
Jun 25, 2021 | 36.03 | 36.29 | 35.83 | 36.07 | 178,607 | +0.09(+0.24%) |
Jun 24, 2021 | 35.56 | 36.53 | 35.44 | 35.99 | 393,693 | +0.56(+1.57%) |
Jun 23, 2021 | 35.16 | 35.53 | 35.16 | 35.43 | 174,269 | +0.16(+0.45%) |
Jun 22, 2021 | 34.89 | 35.40 | 34.58 | 35.27 | 238,990 | +0.53(+1.54%) |
Jun 21, 2021 | 33.90 | 35.00 | 33.61 | 34.74 | 325,644 | +0.78(+2.31%) |
Jun 18, 2021 | 34.90 | 35.05 | 33.93 | 33.95 | 412,514 | -1.09(-3.11%) |
Jun 17, 2021 | 35.20 | 35.51 | 34.77 | 35.04 | 361,953 | -0.54(-1.52%) |
Jun 16, 2021 | 35.47 | 35.71 | 35.29 | 35.59 | 201,305 | -0.01(-0.02%) |
Jun 15, 2021 | 35.86 | 35.91 | 35.42 | 35.59 | 197,535 | -0.13(-0.35%) |
Jun 14, 2021 | 36.10 | 36.12 | 35.44 | 35.72 | 279,988 | -0.31(-0.85%) |
Jun 11, 2021 | 36.03 | 36.04 | 35.72 | 36.02 | 245,446 | +0.31(+0.88%) |
Jun 10, 2021 | 36.36 | 36.50 | 35.50 | 35.71 | 369,469 | -0.56(-1.54%) |
Jun 09, 2021 | 35.98 | 36.50 | 35.71 | 36.27 | 374,963 | +0.27(+0.76%) |
Jun 08, 2021 | 35.23 | 36.01 | 35.21 | 35.99 | 377,068 | +0.68(+1.93%) |
Jun 07, 2021 | 35.61 | 35.67 | 35.16 | 35.31 | 398,832 | -0.08(-0.22%) |
Jun 04, 2021 | 35.74 | 35.74 | 35.09 | 35.39 | 217,254 | -0.24(-0.66%) |
Jun 03, 2021 | 35.23 | 36.07 | 35.08 | 35.62 | 398,003 | +0.30(+0.84%) |
Jun 02, 2021 | 35.30 | 35.42 | 35.01 | 35.33 | 266,009 | -0.09(-0.27%) |
Jun 01, 2021 | 35.81 | 35.81 | 35.04 | 35.42 | 330,454 | +0.08(+0.22%) |
May 28, 2021 | 35.29 | 35.78 | 35.21 | 35.34 | 261,689 | -0.02(-0.07%) |
May 27, 2021 | 35.30 | 35.53 | 35.12 | 35.37 | 344,785 | +0.60(+1.72%) |
May 26, 2021 | 34.48 | 34.82 | 34.11 | 34.77 | 292,284 | +0.48(+1.40%) |
May 25, 2021 | 34.97 | 35.29 | 34.29 | 34.29 | 483,400 | -0.50(-1.44%) |
May 24, 2021 | 34.93 | 35.14 | 34.73 | 34.79 | 382,731 | -0.14(-0.40%) |
May 21, 2021 | 34.37 | 35.00 | 34.15 | 34.93 | 409,548 | +0.87(+2.56%) |
May 20, 2021 | 34.22 | 34.47 | 33.84 | 34.06 | 485,572 | +0.09(+0.25%) |
May 19, 2021 | 33.74 | 34.16 | 33.47 | 33.98 | 315,532 | -0.18(-0.53%) |
May 18, 2021 | 34.23 | 34.64 | 34.16 | 34.16 | 323,126 | -0.13(-0.37%) |
May 17, 2021 | 34.77 | 34.81 | 33.97 | 34.28 | 503,971 | -0.54(-1.56%) |
May 14, 2021 | 34.16 | 35.33 | 34.16 | 34.82 | 413,284 | +0.99(+2.92%) |
May 13, 2021 | 32.73 | 33.99 | 32.65 | 33.83 | 493,974 | +1.10(+3.36%) |
May 12, 2021 | 34.07 | 34.29 | 32.68 | 32.74 | 660,514 | -1.37(-4.00%) |
May 11, 2021 | 34.54 | 34.54 | 33.64 | 34.10 | 821,665 | -1.08(-3.08%) |
May 10, 2021 | 34.88 | 35.78 | 34.88 | 35.18 | 862,427 | +0.16(+0.47%) |
May 07, 2021 | 35.07 | 35.63 | 34.56 | 35.02 | 938,960 | -0.68(-1.91%) |
May 06, 2021 | 35.36 | 36.18 | 34.47 | 35.70 | 982,789 | +0.89(+2.55%) |
May 05, 2021 | 34.54 | 35.05 | 34.31 | 34.82 | 717,465 | +0.66(+1.94%) |
May 04, 2021 | 34.39 | 34.66 | 33.81 | 34.15 | 690,392 | -0.22(-0.65%) |