Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.63 | 40.27 | 39.63 | 40.25 | 20,570 | +0.62(+1.56%) |
Jul 29, 2021 | 39.30 | 39.63 | 39.30 | 39.63 | 16,852 | +0.58(+1.49%) |
Jul 28, 2021 | 39.13 | 39.21 | 38.83 | 39.05 | 9,324 | -0.19(-0.48%) |
Jul 27, 2021 | 39.52 | 39.52 | 39.08 | 39.24 | 8,441 | -0.45(-1.14%) |
Jul 26, 2021 | 38.92 | 39.76 | 38.92 | 39.69 | 17,642 | +0.59(+1.52%) |
Jul 23, 2021 | 38.62 | 39.10 | 38.49 | 39.10 | 10,713 | +0.40(+1.03%) |
Jul 22, 2021 | 38.00 | 39.19 | 38.00 | 38.70 | 8,119 | -0.25(-0.64%) |
Jul 21, 2021 | 38.92 | 39.10 | 38.86 | 38.95 | 6,912 | +0.26(+0.67%) |
Jul 20, 2021 | 37.80 | 38.70 | 37.80 | 38.69 | 13,624 | +0.82(+2.17%) |
Jul 19, 2021 | 37.61 | 38.80 | 36.32 | 37.87 | 14,469 | -0.95(-2.45%) |
Jul 16, 2021 | 39.43 | 39.55 | 38.82 | 38.82 | 9,088 | -0.00(-0.01%) |
Jul 15, 2021 | 39.39 | 39.39 | 37.37 | 38.82 | 15,416 | +1.72(+4.64%) |
Jul 14, 2021 | 37.38 | 37.52 | 37.00 | 37.10 | 11,206 | -0.24(-0.64%) |
Jul 13, 2021 | 37.23 | 37.46 | 37.23 | 37.34 | 8,337 | -0.01(-0.03%) |
Jul 12, 2021 | 37.35 | 37.61 | 37.04 | 37.35 | 28,475 | +0.13(+0.35%) |
Jul 09, 2021 | 36.66 | 37.22 | 36.66 | 37.22 | 5,217 | +0.89(+2.45%) |
Jul 08, 2021 | 35.72 | 36.34 | 35.69 | 36.33 | 9,019 | +0.19(+0.53%) |
Jul 07, 2021 | 36.35 | 36.58 | 36.07 | 36.14 | 22,248 | -0.19(-0.53%) |
Jul 06, 2021 | 38.09 | 38.09 | 36.30 | 36.33 | 16,009 | -1.66(-4.36%) |
Jul 02, 2021 | 36.76 | 37.99 | 36.76 | 37.99 | 17,183 | +1.23(+3.35%) |
Jul 01, 2021 | 36.55 | 36.77 | 36.55 | 36.76 | 1,766 | +0.10(+0.27%) |
Jun 30, 2021 | 36.86 | 37.15 | 36.26 | 36.66 | 140,769 | +1.10(+3.09%) |
Jun 29, 2021 | 35.35 | 35.68 | 35.35 | 35.56 | 10,914 | +0.16(+0.45%) |
Jun 28, 2021 | 35.38 | 35.52 | 35.18 | 35.40 | 17,541 | -0.12(-0.34%) |
Jun 25, 2021 | 35.30 | 35.55 | 35.12 | 35.52 | 23,436 | +0.25(+0.71%) |
Jun 24, 2021 | 35.27 | 35.27 | 34.84 | 35.27 | 13,106 | +0.13(+0.37%) |
Jun 23, 2021 | 35.50 | 35.50 | 34.99 | 35.14 | 19,589 | -0.39(-1.10%) |
Jun 22, 2021 | 36.05 | 36.25 | 35.46 | 35.53 | 45,545 | +0.40(+1.14%) |
Jun 21, 2021 | 37.75 | 37.75 | 35.00 | 35.13 | 29,383 | -0.80(-2.23%) |
Jun 18, 2021 | 36.10 | 36.25 | 35.70 | 35.93 | 12,404 | -0.72(-1.96%) |
Jun 17, 2021 | 36.29 | 36.77 | 36.26 | 36.65 | 21,159 | +0.36(+0.99%) |
Jun 16, 2021 | 35.17 | 36.77 | 35.17 | 36.29 | 9,351 | -0.76(-2.05%) |
Jun 15, 2021 | 37.87 | 37.87 | 37.05 | 37.05 | 9,815 | -0.14(-0.38%) |
Jun 14, 2021 | 37.27 | 37.27 | 37.00 | 37.19 | 31,400 | -0.04(-0.10%) |
Jun 11, 2021 | 37.00 | 37.30 | 37.00 | 37.23 | 7,208 | +0.05(+0.14%) |
Jun 10, 2021 | 37.04 | 37.52 | 37.02 | 37.17 | 12,445 | +0.18(+0.50%) |
Jun 09, 2021 | 37.17 | 37.18 | 36.63 | 36.99 | 9,458 | -0.11(-0.30%) |
Jun 08, 2021 | 37.26 | 37.26 | 37.02 | 37.10 | 8,218 | -0.01(-0.03%) |
Jun 07, 2021 | 37.50 | 37.50 | 36.82 | 37.11 | 10,453 | -0.03(-0.08%) |
Jun 04, 2021 | 35.16 | 37.18 | 35.16 | 37.14 | 8,116 | +0.13(+0.35%) |
Jun 03, 2021 | 35.00 | 37.01 | 35.00 | 37.01 | 11,990 | +0.38(+1.04%) |
Jun 02, 2021 | 36.58 | 37.04 | 36.54 | 36.63 | 19,361 | +0.19(+0.52%) |
Jun 01, 2021 | 36.70 | 36.89 | 36.31 | 36.44 | 23,935 | -0.22(-0.60%) |
May 28, 2021 | 36.80 | 37.00 | 36.65 | 36.66 | 15,273 | -0.20(-0.54%) |
May 27, 2021 | 36.73 | 37.50 | 36.53 | 36.86 | 667,982 | +0.26(+0.71%) |
May 26, 2021 | 36.25 | 36.77 | 36.25 | 36.60 | 7,553 | +0.22(+0.60%) |
May 25, 2021 | 36.54 | 36.69 | 36.38 | 36.38 | 21,211 | -0.42(-1.14%) |
May 24, 2021 | 36.88 | 37.94 | 36.74 | 36.80 | 1,905 | +0.48(+1.32%) |
May 21, 2021 | 36.72 | 36.72 | 36.25 | 36.32 | 17,340 | -0.51(-1.38%) |
May 20, 2021 | 36.34 | 36.91 | 36.33 | 36.83 | 8,446 | +0.74(+2.05%) |
May 19, 2021 | 36.06 | 36.12 | 35.75 | 36.09 | 19,347 | -0.16(-0.44%) |
May 18, 2021 | 35.99 | 36.35 | 35.86 | 36.25 | 12,808 | +0.19(+0.53%) |
May 17, 2021 | 35.87 | 36.14 | 35.75 | 36.06 | 52,074 | +0.43(+1.19%) |
May 14, 2021 | 35.03 | 35.64 | 35.00 | 35.63 | 12,123 | +0.81(+2.34%) |
May 13, 2021 | 34.33 | 34.87 | 34.31 | 34.82 | 10,278 | +0.19(+0.55%) |
May 12, 2021 | 34.83 | 35.03 | 34.63 | 34.63 | 8,084 | -0.04(-0.12%) |
May 11, 2021 | 34.58 | 35.12 | 34.58 | 34.67 | 15,220 | -0.54(-1.55%) |
May 10, 2021 | 34.51 | 35.51 | 34.41 | 35.22 | 21,800 | +0.71(+2.04%) |
May 07, 2021 | 34.10 | 34.51 | 34.10 | 34.51 | 33,251 | +0.29(+0.85%) |
May 06, 2021 | 34.18 | 34.34 | 34.11 | 34.22 | 11,524 | +0.20(+0.58%) |
May 05, 2021 | 33.54 | 34.16 | 33.54 | 34.02 | 16,495 | +0.64(+1.92%) |
May 04, 2021 | 33.75 | 33.75 | 33.29 | 33.38 | 10,252 | -0.61(-1.79%) |