Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.92 | 37.70 | 36.70 | 37.39 | 246,960 | +0.44(+1.19%) |
Jul 29, 2021 | 35.81 | 37.16 | 35.61 | 36.95 | 373,922 | +0.49(+1.34%) |
Jul 28, 2021 | 35.00 | 36.77 | 35.00 | 36.46 | 504,722 | +1.95(+5.65%) |
Jul 27, 2021 | 36.83 | 37.02 | 34.22 | 34.51 | 468,365 | -2.70(-7.26%) |
Jul 26, 2021 | 36.94 | 37.37 | 36.37 | 37.21 | 266,082 | +0.30(+0.81%) |
Jul 23, 2021 | 37.12 | 37.27 | 36.10 | 36.91 | 311,809 | +0.02(+0.05%) |
Jul 22, 2021 | 37.47 | 37.69 | 36.12 | 36.89 | 315,255 | -0.53(-1.42%) |
Jul 21, 2021 | 36.72 | 37.86 | 36.42 | 37.42 | 463,210 | +0.68(+1.85%) |
Jul 20, 2021 | 36.70 | 37.26 | 36.22 | 36.74 | 377,255 | +0.22(+0.60%) |
Jul 19, 2021 | 35.32 | 37.70 | 35.31 | 36.52 | 532,380 | -1.13(-3.00%) |
Jul 16, 2021 | 38.35 | 38.57 | 36.66 | 37.65 | 459,243 | -0.58(-1.52%) |
Jul 15, 2021 | 38.80 | 39.82 | 37.16 | 38.23 | 547,208 | -0.52(-1.34%) |
Jul 14, 2021 | 39.09 | 39.73 | 38.71 | 38.75 | 378,202 | +0.14(+0.36%) |
Jul 13, 2021 | 39.65 | 40.45 | 38.10 | 38.61 | 365,698 | -1.28(-3.21%) |
Jul 12, 2021 | 39.65 | 40.48 | 38.82 | 39.89 | 381,168 | +0.41(+1.04%) |
Jul 09, 2021 | 37.93 | 39.72 | 37.93 | 39.48 | 295,597 | +1.75(+4.64%) |
Jul 08, 2021 | 36.72 | 38.15 | 35.61 | 37.73 | 397,081 | -0.21(-0.55%) |
Jul 07, 2021 | 38.90 | 39.33 | 37.51 | 37.94 | 368,958 | -0.87(-2.24%) |
Jul 06, 2021 | 39.51 | 39.58 | 38.03 | 38.81 | 311,488 | -0.60(-1.52%) |
Jul 02, 2021 | 39.37 | 39.76 | 38.70 | 39.41 | 208,543 | +0.16(+0.41%) |
Jul 01, 2021 | 39.54 | 39.59 | 38.74 | 39.25 | 350,095 | +0.10(+0.26%) |
Jun 30, 2021 | 39.31 | 39.40 | 38.14 | 39.15 | 686,406 | -0.32(-0.81%) |
Jun 29, 2021 | 39.37 | 39.99 | 39.23 | 39.47 | 292,050 | +0.10(+0.25%) |
Jun 28, 2021 | 38.28 | 39.67 | 38.23 | 39.37 | 415,300 | +1.20(+3.14%) |
Jun 25, 2021 | 39.12 | 39.30 | 38.02 | 38.17 | 844,385 | -1.02(-2.60%) |
Jun 24, 2021 | 38.75 | 39.59 | 38.34 | 39.19 | 455,026 | +1.11(+2.91%) |
Jun 23, 2021 | 37.51 | 38.48 | 37.29 | 38.08 | 291,969 | +0.60(+1.60%) |
Jun 22, 2021 | 37.67 | 37.75 | 36.87 | 37.48 | 379,352 | -0.08(-0.21%) |
Jun 21, 2021 | 37.47 | 37.62 | 36.71 | 37.56 | 340,258 | +0.42(+1.13%) |
Jun 18, 2021 | 36.62 | 37.37 | 35.97 | 37.14 | 476,551 | -0.38(-1.01%) |
Jun 17, 2021 | 36.74 | 37.84 | 36.49 | 37.52 | 408,112 | +0.86(+2.35%) |
Jun 16, 2021 | 35.67 | 36.77 | 35.27 | 36.66 | 530,587 | +0.28(+0.77%) |
Jun 15, 2021 | 35.95 | 36.55 | 35.30 | 36.38 | 304,227 | +0.27(+0.75%) |
Jun 14, 2021 | 36.75 | 36.94 | 35.21 | 36.11 | 490,108 | -0.48(-1.31%) |
Jun 11, 2021 | 35.73 | 37.63 | 35.73 | 36.59 | 533,247 | +0.93(+2.61%) |
Jun 10, 2021 | 35.04 | 35.81 | 34.75 | 35.66 | 684,959 | +0.79(+2.27%) |
Jun 09, 2021 | 35.00 | 35.26 | 34.01 | 34.87 | 430,198 | +0.02(+0.06%) |
Jun 08, 2021 | 34.87 | 35.04 | 34.09 | 34.85 | 553,258 | +0.36(+1.04%) |
Jun 07, 2021 | 33.74 | 34.62 | 33.32 | 34.49 | 439,240 | +0.81(+2.40%) |
Jun 04, 2021 | 32.81 | 34.30 | 32.34 | 33.68 | 754,633 | +0.77(+2.34%) |
Jun 03, 2021 | 31.21 | 33.32 | 30.93 | 32.91 | 672,092 | +1.23(+3.88%) |
Jun 02, 2021 | 31.50 | 32.32 | 30.90 | 31.68 | 644,464 | +0.37(+1.18%) |
Jun 01, 2021 | 31.03 | 31.50 | 30.32 | 31.31 | 543,523 | +0.43(+1.39%) |
May 28, 2021 | 31.23 | 31.40 | 30.21 | 30.88 | 303,973 | -0.09(-0.29%) |
May 27, 2021 | 31.14 | 31.35 | 30.67 | 30.97 | 633,056 | +0.07(+0.23%) |
May 26, 2021 | 30.00 | 31.25 | 29.74 | 30.90 | 351,368 | +1.07(+3.59%) |
May 25, 2021 | 29.93 | 30.76 | 29.36 | 29.83 | 390,141 | -0.24(-0.80%) |
May 24, 2021 | 31.20 | 31.59 | 29.92 | 30.07 | 615,869 | -0.70(-2.27%) |
May 21, 2021 | 29.84 | 31.15 | 29.64 | 30.77 | 661,255 | +1.74(+5.99%) |
May 20, 2021 | 29.62 | 29.79 | 28.55 | 29.03 | 684,914 | -0.08(-0.27%) |
May 19, 2021 | 25.55 | 29.14 | 25.50 | 29.11 | 1,105,725 | +2.27(+8.46%) |
May 18, 2021 | 27.30 | 28.77 | 26.76 | 26.84 | 649,587 | -0.19(-0.70%) |
May 17, 2021 | 27.14 | 27.42 | 26.11 | 27.03 | 281,614 | -0.33(-1.21%) |
May 14, 2021 | 26.54 | 27.46 | 26.02 | 27.36 | 344,758 | +1.34(+5.15%) |
May 13, 2021 | 26.36 | 27.10 | 24.41 | 26.02 | 569,957 | -0.08(-0.31%) |
May 12, 2021 | 26.80 | 27.34 | 25.70 | 26.10 | 551,912 | -1.29(-4.71%) |
May 11, 2021 | 25.84 | 27.98 | 25.71 | 27.39 | 587,481 | +0.41(+1.52%) |
May 10, 2021 | 29.31 | 29.82 | 26.96 | 26.98 | 1,328,472 | -2.96(-9.89%) |
May 07, 2021 | 27.26 | 30.29 | 27.16 | 29.94 | 1,679,252 | +2.35(+8.52%) |
May 06, 2021 | 23.94 | 27.66 | 23.72 | 27.59 | 2,729,442 | +5.88(+27.08%) |
May 05, 2021 | 23.00 | 23.07 | 21.52 | 21.71 | 558,737 | -1.02(-4.49%) |
May 04, 2021 | 22.63 | 22.78 | 21.76 | 22.73 | 563,498 | -0.02(-0.09%) |