Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.42 | 37.50 | 35.43 | 35.43 | 2,820 | -1.71(-4.60%) |
Jul 29, 2021 | 37.11 | 37.22 | 36.48 | 37.14 | 2,590 | -0.38(-1.01%) |
Jul 28, 2021 | 37.52 | 37.60 | 35.56 | 37.52 | 1,299 | +1.88(+5.27%) |
Jul 27, 2021 | 37.31 | 37.74 | 35.64 | 35.64 | 3,820 | -2.18(-5.76%) |
Jul 26, 2021 | 37.82 | 37.90 | 35.70 | 37.82 | 3,991 | +1.69(+4.68%) |
Jul 23, 2021 | 36.50 | 36.75 | 36.13 | 36.13 | 2,887 | -0.17(-0.47%) |
Jul 22, 2021 | 36.22 | 36.30 | 36.22 | 36.30 | 6,157 | +0.08(+0.22%) |
Jul 21, 2021 | 36.22 | 36.30 | 36.22 | 36.22 | 77,131 | +2.18(+6.40%) |
Jul 20, 2021 | 35.34 | 35.46 | 34.04 | 34.04 | 3,236 | -0.63(-1.82%) |
Jul 19, 2021 | 34.42 | 34.69 | 34.05 | 34.67 | 2,579 | -0.88(-2.48%) |
Jul 16, 2021 | 35.47 | 35.55 | 35.47 | 35.55 | 3,207 | -0.59(-1.63%) |
Jul 15, 2021 | 36.45 | 36.45 | 34.94 | 36.14 | 5,853 | +0.27(+0.75%) |
Jul 14, 2021 | 35.87 | 35.95 | 35.69 | 35.87 | 212,997 | -1.01(-2.74%) |
Jul 13, 2021 | 36.65 | 37.06 | 36.57 | 36.88 | 6,811 | +0.11(+0.30%) |
Jul 12, 2021 | 36.77 | 36.85 | 36.77 | 36.77 | 2,352 | +0.60(+1.66%) |
Jul 09, 2021 | 35.92 | 36.17 | 35.92 | 36.17 | 7,457 | +0.45(+1.26%) |
Jul 08, 2021 | 35.72 | 35.80 | 34.00 | 35.72 | 3,193 | -0.18(-0.50%) |
Jul 07, 2021 | 35.20 | 35.90 | 35.20 | 35.90 | 2,236 | +0.30(+0.84%) |
Jul 06, 2021 | 35.52 | 35.60 | 33.50 | 35.60 | 3,701 | +0.90(+2.59%) |
Jul 02, 2021 | 34.18 | 34.70 | 34.18 | 34.70 | 14,470 | +1.85(+5.63%) |
Jul 01, 2021 | 33.17 | 34.93 | 32.85 | 32.85 | 3,054 | -2.07(-5.93%) |
Jun 30, 2021 | 34.92 | 35.00 | 34.92 | 34.92 | 1,682 | -0.69(-1.94%) |
Jun 29, 2021 | 35.45 | 35.61 | 33.65 | 35.61 | 2,543 | +2.31(+6.94%) |
Jun 28, 2021 | 35.25 | 35.40 | 33.30 | 33.30 | 2,361 | -0.18(-0.54%) |
Jun 25, 2021 | 35.42 | 35.50 | 33.48 | 33.48 | 3,112 | -1.91(-5.40%) |
Jun 24, 2021 | 34.62 | 35.46 | 33.21 | 35.39 | 3,838 | +0.57(+1.64%) |
Jun 23, 2021 | 34.82 | 34.82 | 34.82 | 34.82 | 1,005 | +2.14(+6.55%) |
Jun 22, 2021 | 34.42 | 34.50 | 32.68 | 32.68 | 1,970 | -1.44(-4.22%) |
Jun 21, 2021 | 34.12 | 34.20 | 34.12 | 34.12 | 1,523 | +1.14(+3.46%) |
Jun 18, 2021 | 33.92 | 33.92 | 32.08 | 32.98 | 4,270 | +0.45(+1.38%) |
Jun 17, 2021 | 34.42 | 35.16 | 32.45 | 32.53 | 2,846 | -3.37(-9.39%) |
Jun 16, 2021 | 34.35 | 36.32 | 34.35 | 35.90 | 2,827 | +0.20(+0.56%) |
Jun 15, 2021 | 35.50 | 35.70 | 35.50 | 35.70 | 32,687 | +0.38(+1.08%) |
Jun 14, 2021 | 35.32 | 35.32 | 34.08 | 35.32 | 1,172 | -0.10(-0.28%) |
Jun 11, 2021 | 35.42 | 35.50 | 34.50 | 35.42 | 3,601 | +1.34(+3.93%) |
Jun 10, 2021 | 35.47 | 36.44 | 34.08 | 34.08 | 6,606 | -1.59(-4.46%) |
Jun 09, 2021 | 35.67 | 35.75 | 34.00 | 35.67 | 1,878 | -0.38(-1.05%) |
Jun 08, 2021 | 35.97 | 36.05 | 34.00 | 36.05 | 4,763 | +1.92(+5.63%) |
Jun 07, 2021 | 35.50 | 36.15 | 34.13 | 34.13 | 5,559 | -1.64(-4.58%) |
Jun 04, 2021 | 35.77 | 35.85 | 35.77 | 35.77 | 2,367 | +0.40(+1.13%) |
Jun 03, 2021 | 34.47 | 35.45 | 33.37 | 35.37 | 22,665 | -1.07(-2.94%) |
Jun 02, 2021 | 34.58 | 36.44 | 34.58 | 36.44 | 9,817 | +2.11(+6.15%) |
Jun 01, 2021 | 34.87 | 36.44 | 34.25 | 34.33 | 2,672 | -0.59(-1.69%) |
May 28, 2021 | 34.92 | 35.00 | 34.92 | 34.92 | 56,936 | +0.21(+0.61%) |
May 27, 2021 | 33.97 | 34.72 | 32.78 | 34.71 | 3,255 | +2.13(+6.54%) |
May 26, 2021 | 34.37 | 34.50 | 32.58 | 32.58 | 2,897 | -2.04(-5.89%) |
May 25, 2021 | 34.62 | 34.70 | 32.68 | 34.62 | 97,597 | +2.81(+8.83%) |
May 24, 2021 | 34.52 | 35.31 | 31.81 | 31.81 | 970 | -3.39(-9.63%) |
May 21, 2021 | 35.12 | 35.20 | 33.50 | 35.20 | 3,666 | +3.71(+11.78%) |
May 20, 2021 | 34.75 | 34.75 | 31.49 | 31.49 | 3,621 | -1.75(-5.28%) |
May 19, 2021 | 34.20 | 34.75 | 31.85 | 33.24 | 3,708 | -1.68(-4.80%) |
May 18, 2021 | 33.08 | 35.00 | 33.00 | 34.92 | 1,021,056 | +0.00(+0.00%) |
May 17, 2021 | 34.72 | 35.00 | 33.40 | 34.92 | 4,384 | +0.20(+0.58%) |
May 14, 2021 | 32.70 | 34.80 | 32.70 | 34.72 | 2,929 | +0.04(+0.12%) |
May 13, 2021 | 33.92 | 34.77 | 31.73 | 34.68 | 2,366 | +1.32(+3.96%) |
May 12, 2021 | 33.22 | 33.43 | 33.15 | 33.36 | 5,215 | +0.58(+1.77%) |
May 11, 2021 | 34.77 | 34.85 | 32.78 | 32.78 | 1,796 | -1.89(-5.45%) |
May 10, 2021 | 34.67 | 34.67 | 32.78 | 34.67 | 1,639 | +1.84(+5.60%) |
May 07, 2021 | 34.77 | 34.77 | 32.83 | 32.83 | 3,636 | -0.67(-2.00%) |
May 06, 2021 | 33.92 | 34.42 | 32.50 | 33.50 | 4,562 | -0.67(-1.96%) |
May 05, 2021 | 33.42 | 34.17 | 32.20 | 34.17 | 703,853 | +0.25(+0.74%) |
May 04, 2021 | 34.02 | 34.03 | 30.80 | 33.92 | 23,370 | +0.68(+2.05%) |