Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.15 | 36.50 | 36.00 | 36.33 | 27,722 | +0.12(+0.33%) |
Jul 29, 2021 | 35.70 | 36.27 | 35.30 | 36.21 | 28,056 | +0.68(+1.91%) |
Jul 28, 2021 | 35.50 | 35.77 | 34.92 | 35.53 | 22,218 | +0.21(+0.59%) |
Jul 27, 2021 | 35.64 | 35.83 | 35.11 | 35.32 | 23,462 | -0.63(-1.75%) |
Jul 26, 2021 | 35.38 | 36.13 | 35.07 | 35.95 | 123,478 | +0.70(+1.99%) |
Jul 23, 2021 | 35.27 | 35.46 | 35.00 | 35.25 | 26,571 | +0.12(+0.34%) |
Jul 22, 2021 | 35.90 | 35.90 | 35.00 | 35.13 | 23,436 | -0.75(-2.09%) |
Jul 21, 2021 | 35.55 | 36.22 | 35.46 | 35.88 | 64,510 | +0.55(+1.56%) |
Jul 20, 2021 | 35.31 | 36.11 | 35.26 | 35.33 | 66,068 | +0.25(+0.71%) |
Jul 19, 2021 | 34.63 | 35.27 | 34.57 | 35.08 | 84,412 | -0.21(-0.60%) |
Jul 16, 2021 | 34.78 | 36.32 | 34.28 | 35.29 | 154,502 | +0.76(+2.20%) |
Jul 15, 2021 | 35.05 | 35.16 | 34.26 | 34.53 | 64,810 | -0.52(-1.48%) |
Jul 14, 2021 | 35.03 | 35.34 | 34.59 | 35.05 | 37,936 | +0.05(+0.14%) |
Jul 13, 2021 | 35.07 | 35.19 | 34.87 | 35.00 | 34,293 | -0.30(-0.85%) |
Jul 12, 2021 | 35.27 | 35.34 | 35.05 | 35.30 | 29,312 | -0.10(-0.28%) |
Jul 09, 2021 | 34.88 | 35.55 | 34.60 | 35.40 | 46,383 | +1.04(+3.03%) |
Jul 08, 2021 | 34.02 | 34.83 | 33.59 | 34.36 | 78,790 | +0.02(+0.06%) |
Jul 07, 2021 | 34.22 | 34.60 | 34.22 | 34.34 | 299,526 | +0.14(+0.41%) |
Jul 06, 2021 | 34.61 | 34.62 | 34.20 | 34.20 | 83,149 | -0.41(-1.18%) |
Jul 02, 2021 | 34.78 | 34.97 | 34.48 | 34.61 | 49,456 | +0.01(+0.03%) |
Jul 01, 2021 | 34.17 | 34.82 | 34.15 | 34.60 | 89,089 | +0.56(+1.65%) |
Jun 30, 2021 | 34.30 | 34.50 | 34.04 | 34.04 | 86,470 | -0.26(-0.76%) |
Jun 29, 2021 | 34.18 | 34.52 | 34.12 | 34.30 | 72,628 | +0.23(+0.68%) |
Jun 28, 2021 | 34.58 | 34.58 | 34.00 | 34.07 | 48,175 | -0.28(-0.82%) |
Jun 25, 2021 | 34.51 | 34.72 | 34.13 | 34.35 | 143,790 | +0.09(+0.26%) |
Jun 24, 2021 | 34.20 | 34.40 | 33.79 | 34.26 | 31,092 | +0.21(+0.62%) |
Jun 23, 2021 | 34.04 | 34.27 | 33.66 | 34.05 | 42,470 | +0.05(+0.15%) |
Jun 22, 2021 | 34.17 | 34.38 | 33.34 | 34.00 | 54,067 | -0.27(-0.79%) |
Jun 21, 2021 | 33.48 | 34.44 | 33.48 | 34.27 | 60,966 | +0.96(+2.88%) |
Jun 18, 2021 | 35.33 | 35.33 | 33.25 | 33.31 | 157,527 | -2.03(-5.74%) |
Jun 17, 2021 | 35.39 | 35.66 | 35.10 | 35.34 | 84,822 | -0.01(-0.03%) |
Jun 16, 2021 | 35.24 | 35.67 | 35.09 | 35.35 | 68,561 | -0.16(-0.45%) |
Jun 15, 2021 | 35.51 | 35.57 | 35.17 | 35.51 | 21,732 | -0.11(-0.31%) |
Jun 14, 2021 | 35.68 | 35.97 | 35.23 | 35.62 | 42,161 | -0.09(-0.25%) |
Jun 11, 2021 | 35.65 | 35.77 | 35.35 | 35.71 | 35,933 | +0.10(+0.28%) |
Jun 10, 2021 | 35.94 | 35.94 | 35.57 | 35.61 | 37,240 | -0.29(-0.81%) |
Jun 09, 2021 | 36.21 | 36.40 | 35.60 | 35.90 | 47,329 | -0.31(-0.86%) |
Jun 08, 2021 | 36.39 | 36.99 | 35.89 | 36.21 | 80,093 | +0.79(+2.23%) |
Jun 07, 2021 | 35.01 | 35.96 | 34.90 | 35.42 | 58,539 | +0.69(+1.99%) |
Jun 04, 2021 | 35.00 | 35.75 | 34.65 | 34.73 | 43,384 | +0.68(+2.00%) |
Jun 03, 2021 | 34.97 | 35.05 | 33.80 | 34.05 | 55,304 | -1.28(-3.62%) |
Jun 02, 2021 | 33.98 | 36.83 | 33.62 | 35.33 | 109,226 | +2.10(+6.32%) |
Jun 01, 2021 | 32.93 | 33.35 | 32.87 | 33.23 | 43,552 | +0.63(+1.93%) |
May 28, 2021 | 32.35 | 32.75 | 32.05 | 32.60 | 34,247 | +0.33(+1.02%) |
May 27, 2021 | 32.57 | 32.85 | 32.17 | 32.27 | 95,603 | -0.20(-0.62%) |
May 26, 2021 | 32.59 | 32.68 | 32.03 | 32.47 | 81,306 | +0.01(+0.03%) |
May 25, 2021 | 33.85 | 34.10 | 32.40 | 32.46 | 59,939 | -1.36(-4.02%) |
May 24, 2021 | 33.94 | 34.24 | 33.52 | 33.82 | 29,339 | -0.01(-0.03%) |
May 21, 2021 | 33.82 | 34.10 | 33.50 | 33.83 | 24,813 | +0.31(+0.92%) |
May 20, 2021 | 33.30 | 33.52 | 32.68 | 33.52 | 27,214 | +0.18(+0.54%) |
May 19, 2021 | 33.61 | 33.61 | 32.67 | 33.34 | 18,693 | -0.67(-1.97%) |
May 18, 2021 | 34.38 | 34.62 | 34.01 | 34.01 | 29,572 | -0.44(-1.28%) |
May 17, 2021 | 34.34 | 34.66 | 33.80 | 34.45 | 37,968 | -0.15(-0.43%) |
May 14, 2021 | 34.03 | 34.95 | 33.84 | 34.60 | 52,074 | +0.99(+2.95%) |
May 13, 2021 | 33.11 | 33.87 | 33.06 | 33.61 | 31,141 | +0.53(+1.60%) |
May 12, 2021 | 33.66 | 33.97 | 33.00 | 33.08 | 48,154 | -0.77(-2.27%) |
May 11, 2021 | 33.00 | 34.06 | 32.23 | 33.85 | 40,420 | +0.89(+2.70%) |
May 10, 2021 | 32.65 | 33.19 | 32.47 | 32.96 | 45,391 | +0.14(+0.43%) |
May 07, 2021 | 32.74 | 32.85 | 32.27 | 32.82 | 34,105 | +0.27(+0.83%) |
May 06, 2021 | 31.74 | 32.56 | 31.74 | 32.55 | 54,365 | +0.71(+2.23%) |
May 05, 2021 | 32.13 | 32.13 | 31.45 | 31.84 | 16,044 | -0.24(-0.75%) |
May 04, 2021 | 31.70 | 32.15 | 31.59 | 32.08 | 33,799 | -0.27(-0.83%) |