Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.89 | 37.94 | 37.65 | 37.69 | 4,513 | -0.16(-0.42%) |
Jul 29, 2021 | 38.11 | 38.11 | 37.85 | 37.85 | 875 | +0.33(+0.87%) |
Jul 28, 2021 | 37.32 | 37.69 | 37.27 | 37.53 | 131,716 | +0.36(+0.97%) |
Jul 27, 2021 | 37.01 | 37.17 | 36.87 | 37.17 | 2,848 | -0.33(-0.89%) |
Jul 26, 2021 | 37.31 | 37.50 | 37.31 | 37.50 | 978 | +0.22(+0.60%) |
Jul 23, 2021 | 37.38 | 37.38 | 37.04 | 37.27 | 6,403 | +0.31(+0.83%) |
Jul 22, 2021 | 36.90 | 36.97 | 36.90 | 36.97 | 679 | -0.35(-0.95%) |
Jul 21, 2021 | 37.46 | 37.46 | 37.31 | 37.32 | 2,505 | +0.36(+0.98%) |
Jul 20, 2021 | 35.77 | 36.96 | 35.77 | 36.96 | 1,095 | +1.08(+3.00%) |
Jul 19, 2021 | 35.99 | 36.17 | 35.69 | 35.88 | 4,471 | -0.57(-1.57%) |
Jul 16, 2021 | 36.85 | 36.85 | 36.42 | 36.45 | 1,675 | -0.43(-1.15%) |
Jul 15, 2021 | 37.15 | 37.15 | 36.67 | 36.88 | 5,008 | -0.34(-0.92%) |
Jul 14, 2021 | 37.43 | 37.43 | 37.19 | 37.22 | 1,201 | -0.23(-0.62%) |
Jul 13, 2021 | 37.64 | 37.64 | 37.42 | 37.46 | 2,145 | -0.56(-1.47%) |
Jul 12, 2021 | 37.84 | 38.02 | 37.62 | 38.02 | 2,631 | +0.11(+0.28%) |
Jul 09, 2021 | 37.70 | 37.97 | 37.70 | 37.91 | 2,754 | +0.78(+2.11%) |
Jul 08, 2021 | 37.23 | 37.57 | 37.13 | 37.13 | 2,131 | -0.48(-1.29%) |
Jul 07, 2021 | 37.71 | 37.78 | 37.60 | 37.61 | 1,244 | -0.13(-0.35%) |
Jul 06, 2021 | 37.89 | 37.89 | 37.35 | 37.74 | 6,514 | -0.43(-1.13%) |
Jul 02, 2021 | 38.14 | 38.40 | 38.13 | 38.17 | 54,343 | -0.19(-0.48%) |
Jul 01, 2021 | 38.32 | 38.45 | 38.28 | 38.36 | 4,027 | +0.27(+0.72%) |
Jun 30, 2021 | 38.11 | 38.15 | 38.09 | 38.09 | 1,617 | +0.06(+0.15%) |
Jun 29, 2021 | 38.14 | 38.17 | 38.01 | 38.03 | 15,040 | +0.17(+0.44%) |
Jun 28, 2021 | 38.58 | 38.58 | 37.78 | 37.86 | 3,535 | -0.53(-1.39%) |
Jun 25, 2021 | 38.38 | 38.59 | 38.38 | 38.39 | 4,118 | +0.12(+0.31%) |
Jun 24, 2021 | 38.22 | 38.32 | 38.14 | 38.28 | 3,912 | +0.40(+1.05%) |
Jun 23, 2021 | 37.89 | 38.05 | 37.88 | 37.88 | 10,748 | +0.08(+0.22%) |
Jun 22, 2021 | 37.51 | 37.86 | 37.49 | 37.80 | 5,567 | +0.17(+0.45%) |
Jun 21, 2021 | 36.84 | 37.65 | 36.84 | 37.63 | 4,569 | +0.72(+1.94%) |
Jun 18, 2021 | 37.30 | 37.30 | 36.91 | 36.91 | 1,036 | -0.87(-2.31%) |
Jun 17, 2021 | 37.77 | 37.78 | 37.23 | 37.78 | 3,665 | -0.55(-1.43%) |
Jun 16, 2021 | 38.16 | 38.33 | 38.16 | 38.33 | 2,564 | -0.16(-0.41%) |
Jun 15, 2021 | 38.26 | 38.48 | 38.12 | 38.48 | 2,449 | -0.12(-0.30%) |
Jun 14, 2021 | 38.82 | 38.82 | 38.50 | 38.60 | 2,656 | -0.24(-0.63%) |
Jun 11, 2021 | 35.34 | 38.87 | 35.20 | 38.84 | 4,901 | +0.25(+0.66%) |
Jun 10, 2021 | 39.74 | 39.74 | 38.50 | 38.59 | 2,882 | -0.81(-2.06%) |
Jun 09, 2021 | 40.06 | 40.06 | 39.40 | 39.40 | 237,057 | -0.19(-0.49%) |
Jun 08, 2021 | 39.44 | 39.60 | 39.44 | 39.60 | 2,412 | +0.59(+1.51%) |
Jun 07, 2021 | 38.94 | 39.11 | 38.77 | 39.01 | 3,816 | +0.40(+1.04%) |
Jun 04, 2021 | 38.58 | 38.61 | 38.51 | 38.61 | 2,502 | -0.13(-0.34%) |
Jun 03, 2021 | 38.56 | 38.78 | 38.56 | 38.74 | 37,599 | -0.11(-0.28%) |
Jun 02, 2021 | 38.84 | 38.84 | 38.75 | 38.84 | 4,512 | +0.07(+0.18%) |
Jun 01, 2021 | 37.91 | 38.82 | 37.91 | 38.78 | 7,739 | +0.87(+2.30%) |
May 28, 2021 | 38.03 | 38.14 | 37.89 | 37.90 | 2,214 | -0.30(-0.78%) |
May 27, 2021 | 38.18 | 38.20 | 38.03 | 38.20 | 2,396 | +0.50(+1.32%) |
May 26, 2021 | 37.31 | 37.70 | 37.31 | 37.70 | 1,744 | +0.94(+2.55%) |
May 25, 2021 | 36.79 | 37.01 | 36.76 | 36.76 | 2,463 | -0.21(-0.56%) |
May 24, 2021 | 36.84 | 37.08 | 36.77 | 36.97 | 3,539 | +0.24(+0.67%) |
May 21, 2021 | 36.74 | 36.76 | 36.62 | 36.72 | 3,398 | +0.35(+0.96%) |
May 20, 2021 | 36.03 | 36.38 | 36.03 | 36.38 | 2,565 | +0.10(+0.27%) |
May 19, 2021 | 35.91 | 36.28 | 35.72 | 36.28 | 2,756 | -0.71(-1.92%) |
May 18, 2021 | 37.03 | 37.16 | 36.99 | 36.99 | 1,861 | -0.17(-0.45%) |
May 17, 2021 | 36.86 | 37.15 | 36.68 | 37.15 | 3,399 | +0.32(+0.87%) |
May 14, 2021 | 36.70 | 36.83 | 36.62 | 36.83 | 1,519 | +0.82(+2.27%) |
May 13, 2021 | 36.10 | 36.10 | 35.39 | 36.02 | 2,174 | +0.40(+1.12%) |
May 12, 2021 | 36.22 | 36.22 | 35.62 | 35.62 | 1,414 | -0.85(-2.33%) |
May 11, 2021 | 35.82 | 36.57 | 37.32 | 36.47 | 3,297 | -0.85(-2.28%) |
May 10, 2021 | 37.47 | 37.47 | 37.21 | 37.32 | 3,426 | -0.14(-0.37%) |
May 07, 2021 | 37.20 | 37.46 | 37.20 | 37.46 | 3,424 | +0.56(+1.51%) |
May 06, 2021 | 37.34 | 37.34 | 36.39 | 36.90 | 2,246 | +0.10(+0.27%) |
May 05, 2021 | 36.75 | 36.90 | 36.75 | 36.80 | 10,293 | +0.26(+0.72%) |
May 04, 2021 | 36.50 | 36.54 | 36.27 | 36.54 | 4,469 | -0.27(-0.74%) |