Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.80 | 35.91 | 34.56 | 35.20 | 35,632 | +0.08(+0.23%) |
Jul 29, 2021 | 35.68 | 36.24 | 34.56 | 35.12 | 68,498 | -0.16(-0.45%) |
Jul 28, 2021 | 33.84 | 36.04 | 33.60 | 35.28 | 74,123 | +1.60(+4.75%) |
Jul 27, 2021 | 34.64 | 34.64 | 33.12 | 33.68 | 77,693 | -0.88(-2.55%) |
Jul 26, 2021 | 34.16 | 35.76 | 33.76 | 34.56 | 63,191 | +0.32(+0.93%) |
Jul 23, 2021 | 35.52 | 35.52 | 34.16 | 34.24 | 53,371 | -1.68(-4.68%) |
Jul 22, 2021 | 36.00 | 36.24 | 34.72 | 35.92 | 51,237 | -0.64(-1.75%) |
Jul 21, 2021 | 35.84 | 36.72 | 35.60 | 36.56 | 57,113 | +0.96(+2.70%) |
Jul 20, 2021 | 35.44 | 35.68 | 34.00 | 35.60 | 69,442 | +0.48(+1.37%) |
Jul 19, 2021 | 32.88 | 35.28 | 32.80 | 35.12 | 83,047 | +0.16(+0.46%) |
Jul 16, 2021 | 34.88 | 35.52 | 34.24 | 34.96 | 52,003 | +0.00(+0.00%) |
Jul 15, 2021 | 35.04 | 35.77 | 34.24 | 34.96 | 56,451 | -0.16(-0.46%) |
Jul 14, 2021 | 36.40 | 36.40 | 34.96 | 35.12 | 69,373 | -1.20(-3.30%) |
Jul 13, 2021 | 37.60 | 38.26 | 36.08 | 36.32 | 64,407 | -1.92(-5.02%) |
Jul 12, 2021 | 37.44 | 39.92 | 36.32 | 38.24 | 161,483 | +1.12(+3.02%) |
Jul 09, 2021 | 37.44 | 37.64 | 36.16 | 37.12 | 62,501 | +0.56(+1.53%) |
Jul 08, 2021 | 34.96 | 37.44 | 34.56 | 36.56 | 101,941 | +0.16(+0.44%) |
Jul 07, 2021 | 37.84 | 38.32 | 35.60 | 36.40 | 112,695 | -1.44(-3.81%) |
Jul 06, 2021 | 38.00 | 39.03 | 36.96 | 37.84 | 90,716 | -0.08(-0.21%) |
Jul 02, 2021 | 39.44 | 39.84 | 37.12 | 37.92 | 172,289 | -2.00(-5.01%) |
Jul 01, 2021 | 41.28 | 41.84 | 38.16 | 39.92 | 564,331 | +0.88(+2.25%) |
Jun 30, 2021 | 41.20 | 41.20 | 39.04 | 39.04 | 214,390 | -2.56(-6.15%) |
Jun 29, 2021 | 40.48 | 41.60 | 38.80 | 41.60 | 545,811 | +1.68(+4.21%) |
Jun 28, 2021 | 39.60 | 40.96 | 39.16 | 39.92 | 221,099 | +0.00(+0.00%) |
Jun 25, 2021 | 39.60 | 39.92 | 38.16 | 39.92 | 229,533 | +0.48(+1.22%) |
Jun 24, 2021 | 40.64 | 40.64 | 38.40 | 39.44 | 202,412 | -0.88(-2.18%) |
Jun 23, 2021 | 38.64 | 40.96 | 37.28 | 40.32 | 433,947 | +1.92(+5.00%) |
Jun 22, 2021 | 39.76 | 39.84 | 37.68 | 38.40 | 146,882 | -0.80(-2.04%) |
Jun 21, 2021 | 42.16 | 42.16 | 38.80 | 39.20 | 238,026 | -3.12(-7.37%) |
Jun 18, 2021 | 44.32 | 44.32 | 41.20 | 42.32 | 377,014 | -1.60(-3.64%) |
Jun 17, 2021 | 43.28 | 45.68 | 42.72 | 43.92 | 149,272 | -0.08(-0.18%) |
Jun 16, 2021 | 40.80 | 44.64 | 40.56 | 44.00 | 196,220 | +2.32(+5.57%) |
Jun 15, 2021 | 43.36 | 43.36 | 40.56 | 41.68 | 109,326 | -1.92(-4.40%) |
Jun 14, 2021 | 44.00 | 45.04 | 42.80 | 43.60 | 139,745 | +0.00(+0.00%) |
Jun 11, 2021 | 42.72 | 43.76 | 42.16 | 43.60 | 94,740 | +1.68(+4.01%) |
Jun 10, 2021 | 44.96 | 46.12 | 41.84 | 41.92 | 272,048 | -3.68(-8.07%) |
Jun 09, 2021 | 44.88 | 47.84 | 44.64 | 45.60 | 182,591 | +1.12(+2.52%) |
Jun 08, 2021 | 46.80 | 46.96 | 43.36 | 44.48 | 211,356 | -0.16(-0.36%) |
Jun 07, 2021 | 41.44 | 46.00 | 41.44 | 44.64 | 194,587 | +3.44(+8.35%) |
Jun 04, 2021 | 41.36 | 42.62 | 40.96 | 41.20 | 92,299 | -0.72(-1.72%) |
Jun 03, 2021 | 40.96 | 46.00 | 40.80 | 41.92 | 251,967 | -0.72(-1.69%) |
Jun 02, 2021 | 42.08 | 42.96 | 40.72 | 42.64 | 146,835 | +0.08(+0.19%) |
Jun 01, 2021 | 39.12 | 44.70 | 38.56 | 42.56 | 404,324 | +3.44(+8.79%) |
May 28, 2021 | 42.24 | 42.64 | 38.92 | 39.12 | 148,805 | -3.04(-7.21%) |
May 27, 2021 | 41.12 | 42.24 | 39.84 | 42.16 | 95,894 | +1.12(+2.73%) |
May 26, 2021 | 36.80 | 41.60 | 36.80 | 41.04 | 151,619 | +4.24(+11.52%) |
May 25, 2021 | 37.92 | 38.72 | 36.56 | 36.80 | 62,478 | -1.36(-3.56%) |
May 24, 2021 | 38.40 | 38.64 | 36.48 | 38.16 | 79,496 | +0.08(+0.21%) |
May 21, 2021 | 39.52 | 39.52 | 37.76 | 38.08 | 66,391 | -0.96(-2.46%) |
May 20, 2021 | 38.48 | 39.68 | 37.68 | 39.04 | 81,960 | +0.64(+1.67%) |
May 19, 2021 | 36.32 | 39.04 | 35.96 | 38.40 | 142,697 | +0.48(+1.27%) |
May 18, 2021 | 38.40 | 39.92 | 37.12 | 37.92 | 183,347 | -0.48(-1.25%) |
May 17, 2021 | 34.48 | 38.60 | 34.19 | 38.40 | 133,984 | +3.44(+9.84%) |
May 14, 2021 | 31.84 | 35.20 | 31.76 | 34.96 | 109,486 | +3.76(+12.05%) |
May 13, 2021 | 32.88 | 34.48 | 30.16 | 31.20 | 168,795 | -1.52(-4.65%) |
May 12, 2021 | 33.76 | 34.54 | 32.40 | 32.72 | 139,929 | -1.60(-4.66%) |
May 11, 2021 | 32.80 | 34.48 | 31.84 | 34.32 | 198,339 | -0.56(-1.61%) |
May 10, 2021 | 37.36 | 37.44 | 34.80 | 34.88 | 110,806 | -2.80(-7.43%) |
May 07, 2021 | 36.72 | 38.88 | 36.24 | 37.68 | 74,209 | +1.04(+2.84%) |
May 06, 2021 | 38.88 | 38.88 | 35.44 | 36.64 | 133,372 | -2.40(-6.15%) |
May 05, 2021 | 40.24 | 41.20 | 38.56 | 39.04 | 107,918 | -1.52(-3.75%) |
May 04, 2021 | 39.60 | 40.56 | 37.92 | 40.56 | 108,646 | +0.16(+0.40%) |