Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.88 | 32.88 | 31.45 | 31.89 | 17,277 | -1.01(-3.06%) |
Jul 29, 2021 | 32.97 | 33.25 | 32.30 | 32.89 | 20,589 | +0.47(+1.45%) |
Jul 28, 2021 | 33.12 | 33.12 | 31.99 | 32.42 | 15,517 | -0.29(-0.88%) |
Jul 27, 2021 | 33.15 | 33.15 | 32.07 | 32.71 | 16,082 | -0.54(-1.61%) |
Jul 26, 2021 | 33.67 | 34.00 | 32.64 | 33.25 | 13,314 | -0.37(-1.10%) |
Jul 23, 2021 | 33.70 | 34.37 | 33.50 | 33.61 | 19,832 | +0.32(+0.97%) |
Jul 22, 2021 | 34.43 | 34.43 | 33.00 | 33.29 | 27,836 | -1.31(-3.79%) |
Jul 21, 2021 | 33.57 | 34.86 | 33.21 | 34.60 | 44,659 | +1.41(+4.26%) |
Jul 20, 2021 | 32.16 | 33.41 | 32.16 | 33.19 | 55,916 | +1.31(+4.12%) |
Jul 19, 2021 | 32.71 | 33.47 | 31.83 | 31.88 | 58,524 | -1.56(-4.67%) |
Jul 16, 2021 | 34.29 | 34.35 | 33.18 | 33.44 | 30,667 | -0.67(-1.98%) |
Jul 15, 2021 | 34.37 | 34.65 | 33.78 | 34.11 | 41,670 | -0.45(-1.31%) |
Jul 14, 2021 | 34.96 | 35.20 | 34.18 | 34.57 | 30,950 | -0.18(-0.51%) |
Jul 13, 2021 | 35.37 | 36.38 | 34.58 | 34.74 | 31,831 | -0.91(-2.57%) |
Jul 12, 2021 | 35.64 | 36.00 | 35.11 | 35.66 | 32,156 | -0.29(-0.80%) |
Jul 09, 2021 | 35.85 | 36.47 | 35.68 | 35.94 | 20,838 | +0.77(+2.18%) |
Jul 08, 2021 | 35.12 | 35.73 | 34.32 | 35.18 | 52,250 | -0.48(-1.35%) |
Jul 07, 2021 | 36.91 | 37.27 | 35.21 | 35.66 | 34,022 | -0.99(-2.70%) |
Jul 06, 2021 | 39.08 | 39.08 | 36.37 | 36.65 | 32,429 | -1.80(-4.69%) |
Jul 02, 2021 | 39.18 | 39.23 | 38.05 | 38.45 | 33,929 | -0.68(-1.75%) |
Jul 01, 2021 | 37.45 | 39.72 | 37.29 | 39.13 | 63,078 | +1.80(+4.83%) |
Jun 30, 2021 | 37.32 | 37.94 | 36.57 | 37.33 | 120,851 | +0.04(+0.10%) |
Jun 29, 2021 | 37.96 | 39.79 | 37.08 | 37.29 | 62,378 | -0.72(-1.90%) |
Jun 28, 2021 | 40.52 | 40.52 | 37.54 | 38.01 | 50,653 | -2.25(-5.58%) |
Jun 25, 2021 | 41.30 | 42.38 | 39.81 | 40.26 | 854,124 | -0.71(-1.73%) |
Jun 24, 2021 | 40.36 | 42.18 | 40.36 | 40.97 | 79,920 | +1.22(+3.06%) |
Jun 23, 2021 | 39.72 | 40.22 | 39.52 | 39.75 | 54,320 | +0.34(+0.86%) |
Jun 22, 2021 | 40.33 | 40.33 | 39.27 | 39.41 | 53,852 | -0.87(-2.17%) |
Jun 21, 2021 | 40.87 | 41.43 | 40.28 | 40.29 | 55,615 | -0.06(-0.14%) |
Jun 18, 2021 | 39.36 | 40.49 | 39.07 | 40.34 | 46,764 | +0.14(+0.34%) |
Jun 17, 2021 | 42.28 | 42.78 | 39.59 | 40.21 | 47,476 | -2.13(-5.03%) |
Jun 16, 2021 | 43.14 | 43.43 | 42.04 | 42.33 | 42,336 | -1.56(-3.55%) |
Jun 15, 2021 | 43.01 | 44.00 | 42.34 | 43.89 | 29,910 | +0.65(+1.51%) |
Jun 14, 2021 | 43.06 | 44.39 | 42.53 | 43.24 | 28,144 | +0.03(+0.06%) |
Jun 11, 2021 | 43.17 | 43.59 | 42.64 | 43.21 | 21,952 | +0.07(+0.17%) |
Jun 10, 2021 | 44.24 | 45.31 | 43.01 | 43.13 | 26,352 | -2.03(-4.49%) |
Jun 09, 2021 | 45.51 | 45.92 | 44.52 | 45.16 | 28,445 | -0.17(-0.37%) |
Jun 08, 2021 | 46.12 | 47.08 | 44.71 | 45.33 | 33,335 | -0.55(-1.20%) |
Jun 07, 2021 | 43.36 | 46.75 | 43.36 | 45.88 | 73,912 | +2.51(+5.80%) |
Jun 04, 2021 | 41.62 | 43.45 | 41.62 | 43.36 | 34,256 | +1.30(+3.09%) |
Jun 03, 2021 | 43.54 | 43.76 | 41.65 | 42.07 | 36,400 | -1.55(-3.55%) |
Jun 02, 2021 | 44.03 | 44.03 | 42.82 | 43.61 | 25,562 | -0.26(-0.59%) |
Jun 01, 2021 | 43.24 | 44.11 | 42.48 | 43.87 | 43,012 | +1.07(+2.50%) |
May 28, 2021 | 43.94 | 45.50 | 42.49 | 42.80 | 29,507 | -2.56(-5.64%) |
May 27, 2021 | 44.93 | 45.43 | 43.91 | 45.36 | 36,666 | +1.56(+3.55%) |
May 26, 2021 | 43.87 | 44.80 | 43.65 | 43.81 | 26,458 | +0.15(+0.34%) |
May 25, 2021 | 42.96 | 44.15 | 42.65 | 43.66 | 45,779 | +0.73(+1.69%) |
May 24, 2021 | 43.94 | 44.18 | 42.61 | 42.93 | 32,851 | -0.83(-1.89%) |
May 21, 2021 | 45.03 | 45.24 | 43.19 | 43.76 | 69,403 | -1.23(-2.74%) |
May 20, 2021 | 43.47 | 45.68 | 42.50 | 44.99 | 82,212 | +1.60(+3.69%) |
May 19, 2021 | 41.00 | 43.73 | 40.31 | 43.39 | 32,154 | +1.89(+4.55%) |
May 18, 2021 | 41.73 | 42.71 | 41.34 | 41.50 | 39,511 | -0.02(-0.04%) |
May 17, 2021 | 40.09 | 41.96 | 40.02 | 41.52 | 41,097 | +1.54(+3.85%) |
May 14, 2021 | 40.22 | 41.32 | 39.62 | 39.98 | 56,158 | +0.03(+0.07%) |
May 13, 2021 | 39.83 | 41.34 | 39.40 | 39.96 | 53,423 | +0.13(+0.32%) |
May 12, 2021 | 42.35 | 42.68 | 39.34 | 39.83 | 44,529 | -2.88(-6.75%) |
May 11, 2021 | 39.65 | 42.94 | 39.65 | 42.71 | 41,254 | +0.69(+1.64%) |
May 10, 2021 | 45.11 | 45.11 | 41.90 | 42.02 | 30,006 | -2.98(-6.63%) |
May 07, 2021 | 42.52 | 45.66 | 42.52 | 45.00 | 41,917 | +1.14(+2.60%) |
May 06, 2021 | 45.89 | 45.90 | 42.65 | 43.86 | 48,252 | -2.18(-4.74%) |
May 05, 2021 | 45.77 | 46.30 | 45.12 | 46.04 | 79,432 | +0.37(+0.81%) |
May 04, 2021 | 42.43 | 46.04 | 42.43 | 45.68 | 124,403 | +2.78(+6.48%) |