Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.09 | 36.63 | 35.72 | 36.37 | 101,610 | -0.10(-0.27%) |
Jul 29, 2021 | 36.14 | 36.88 | 36.07 | 36.47 | 105,216 | +0.81(+2.27%) |
Jul 28, 2021 | 36.58 | 36.58 | 34.60 | 35.66 | 143,839 | -0.63(-1.75%) |
Jul 27, 2021 | 37.85 | 37.85 | 35.63 | 36.29 | 161,593 | -2.48(-6.40%) |
Jul 26, 2021 | 38.15 | 39.26 | 38.15 | 38.77 | 67,691 | +0.10(+0.25%) |
Jul 23, 2021 | 38.26 | 38.87 | 37.80 | 38.68 | 95,556 | +0.77(+2.04%) |
Jul 22, 2021 | 38.48 | 38.48 | 37.68 | 37.90 | 245,317 | -0.34(-0.89%) |
Jul 21, 2021 | 37.73 | 38.79 | 37.61 | 38.25 | 113,258 | +1.08(+2.92%) |
Jul 20, 2021 | 35.50 | 37.45 | 35.17 | 37.16 | 129,110 | +2.07(+5.90%) |
Jul 19, 2021 | 34.93 | 35.22 | 33.64 | 35.09 | 184,677 | -1.73(-4.70%) |
Jul 16, 2021 | 38.82 | 38.82 | 36.61 | 36.82 | 92,107 | -1.61(-4.19%) |
Jul 15, 2021 | 37.74 | 39.10 | 37.71 | 38.43 | 115,954 | +0.05(+0.13%) |
Jul 14, 2021 | 38.73 | 39.49 | 38.06 | 38.38 | 118,121 | +0.12(+0.31%) |
Jul 13, 2021 | 38.95 | 39.19 | 38.14 | 38.26 | 167,155 | -1.07(-2.73%) |
Jul 12, 2021 | 39.37 | 39.60 | 38.38 | 39.34 | 102,814 | -0.34(-0.86%) |
Jul 09, 2021 | 38.33 | 39.83 | 38.10 | 39.68 | 135,141 | +2.83(+7.69%) |
Jul 08, 2021 | 37.90 | 38.04 | 36.25 | 36.85 | 372,503 | -3.97(-9.72%) |
Jul 07, 2021 | 39.86 | 40.99 | 39.77 | 40.81 | 114,305 | +0.64(+1.60%) |
Jul 06, 2021 | 41.45 | 41.45 | 38.98 | 40.17 | 142,059 | -1.28(-3.09%) |
Jul 02, 2021 | 42.01 | 42.01 | 41.16 | 41.45 | 115,811 | -0.32(-0.77%) |
Jul 01, 2021 | 40.47 | 41.77 | 40.44 | 41.77 | 178,770 | +1.63(+4.06%) |
Jun 30, 2021 | 39.95 | 40.37 | 39.66 | 40.14 | 89,586 | +0.19(+0.46%) |
Jun 29, 2021 | 40.05 | 40.22 | 39.39 | 39.95 | 119,485 | +0.20(+0.49%) |
Jun 28, 2021 | 41.04 | 41.04 | 39.02 | 39.76 | 166,901 | -1.27(-3.10%) |
Jun 25, 2021 | 40.94 | 41.22 | 40.11 | 41.03 | 132,703 | +0.00(+0.00%) |
Jun 24, 2021 | 40.91 | 41.05 | 40.13 | 41.03 | 207,343 | +0.60(+1.47%) |
Jun 23, 2021 | 41.09 | 41.17 | 40.30 | 40.43 | 128,669 | -0.29(-0.72%) |
Jun 22, 2021 | 40.62 | 41.08 | 39.73 | 40.73 | 129,131 | +0.35(+0.87%) |
Jun 21, 2021 | 39.02 | 40.58 | 39.02 | 40.37 | 214,462 | +2.26(+5.92%) |
Jun 18, 2021 | 38.70 | 38.97 | 37.78 | 38.12 | 170,490 | -1.66(-4.17%) |
Jun 17, 2021 | 42.25 | 42.48 | 38.82 | 39.78 | 299,336 | -2.71(-6.37%) |
Jun 16, 2021 | 43.93 | 44.03 | 41.81 | 42.48 | 118,310 | -1.39(-3.16%) |
Jun 15, 2021 | 43.33 | 44.07 | 42.61 | 43.87 | 70,470 | +0.88(+2.04%) |
Jun 14, 2021 | 44.25 | 44.50 | 42.39 | 42.99 | 120,666 | -0.96(-2.18%) |
Jun 11, 2021 | 43.59 | 44.00 | 43.45 | 43.95 | 151,631 | +1.14(+2.67%) |
Jun 10, 2021 | 44.04 | 44.74 | 42.59 | 42.81 | 247,270 | -0.95(-2.17%) |
Jun 09, 2021 | 45.40 | 45.40 | 43.47 | 43.76 | 266,372 | -1.60(-3.53%) |
Jun 08, 2021 | 45.17 | 45.48 | 44.06 | 45.36 | 180,573 | +0.33(+0.74%) |
Jun 07, 2021 | 45.49 | 45.85 | 44.44 | 45.02 | 219,860 | -0.35(-0.78%) |
Jun 04, 2021 | 46.56 | 46.56 | 44.33 | 45.38 | 224,129 | -0.75(-1.63%) |
Jun 03, 2021 | 45.97 | 46.66 | 44.98 | 46.13 | 133,396 | -0.61(-1.30%) |
Jun 02, 2021 | 48.36 | 48.36 | 46.40 | 46.73 | 201,082 | -1.23(-2.57%) |
Jun 01, 2021 | 48.84 | 49.15 | 47.71 | 47.97 | 122,906 | +0.14(+0.29%) |
May 28, 2021 | 48.47 | 48.47 | 46.98 | 47.83 | 131,169 | +0.34(+0.72%) |
May 27, 2021 | 46.74 | 48.01 | 46.74 | 47.49 | 154,540 | +1.13(+2.44%) |
May 26, 2021 | 45.43 | 46.40 | 45.32 | 46.35 | 127,411 | +1.16(+2.57%) |
May 25, 2021 | 46.89 | 47.78 | 45.01 | 45.19 | 187,036 | -1.38(-2.96%) |
May 24, 2021 | 46.63 | 46.72 | 45.54 | 46.57 | 104,609 | +1.19(+2.63%) |
May 21, 2021 | 46.01 | 46.89 | 45.27 | 45.38 | 205,890 | +0.11(+0.24%) |
May 20, 2021 | 46.81 | 46.89 | 44.88 | 45.27 | 142,875 | -0.68(-1.49%) |
May 19, 2021 | 44.86 | 46.21 | 43.67 | 45.95 | 256,396 | -0.83(-1.77%) |
May 18, 2021 | 48.74 | 49.25 | 46.78 | 46.78 | 187,702 | -1.72(-3.54%) |
May 17, 2021 | 49.15 | 49.36 | 47.87 | 48.50 | 147,719 | -0.81(-1.64%) |
May 14, 2021 | 48.23 | 49.79 | 47.93 | 49.31 | 287,207 | +1.97(+4.17%) |
May 13, 2021 | 44.74 | 47.85 | 44.55 | 47.34 | 256,441 | +3.04(+6.86%) |
May 12, 2021 | 46.32 | 47.54 | 44.08 | 44.30 | 279,458 | -3.38(-7.09%) |
May 11, 2021 | 46.64 | 48.45 | 45.64 | 47.68 | 362,898 | -2.16(-4.33%) |
May 10, 2021 | 50.54 | 51.94 | 49.67 | 49.84 | 333,377 | -0.08(-0.16%) |
May 07, 2021 | 47.98 | 49.92 | 47.40 | 49.92 | 214,247 | +2.03(+4.24%) |
May 06, 2021 | 47.55 | 47.89 | 45.93 | 47.89 | 227,918 | +0.71(+1.51%) |
May 05, 2021 | 47.48 | 48.07 | 46.19 | 47.17 | 177,361 | +0.35(+0.75%) |
May 04, 2021 | 46.24 | 47.05 | 45.52 | 46.82 | 136,274 | +0.00(+0.00%) |