Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.49 | 34.97 | 33.11 | 33.51 | 334,274 | -1.09(-3.14%) |
Jul 29, 2021 | 36.15 | 37.04 | 34.42 | 34.60 | 182,011 | -0.66(-1.86%) |
Jul 28, 2021 | 35.80 | 36.11 | 34.88 | 35.25 | 210,070 | -0.25(-0.71%) |
Jul 27, 2021 | 35.46 | 35.79 | 34.99 | 35.50 | 274,646 | -0.05(-0.15%) |
Jul 26, 2021 | 35.91 | 36.24 | 35.33 | 35.56 | 171,819 | -0.07(-0.20%) |
Jul 23, 2021 | 35.75 | 35.75 | 35.22 | 35.63 | 106,919 | +0.22(+0.61%) |
Jul 22, 2021 | 36.64 | 36.64 | 35.39 | 35.41 | 171,159 | -1.19(-3.26%) |
Jul 21, 2021 | 37.09 | 37.56 | 36.34 | 36.61 | 728,433 | -0.13(-0.34%) |
Jul 20, 2021 | 35.83 | 37.25 | 35.83 | 36.73 | 211,704 | +0.81(+2.25%) |
Jul 19, 2021 | 35.51 | 36.47 | 35.33 | 35.92 | 147,452 | -0.57(-1.55%) |
Jul 16, 2021 | 37.75 | 37.81 | 36.44 | 36.49 | 101,936 | -0.80(-2.14%) |
Jul 15, 2021 | 37.28 | 37.67 | 37.01 | 37.29 | 114,367 | -0.21(-0.55%) |
Jul 14, 2021 | 37.97 | 38.16 | 37.41 | 37.50 | 125,137 | -0.24(-0.64%) |
Jul 13, 2021 | 38.58 | 38.80 | 37.70 | 37.74 | 106,654 | -1.07(-2.75%) |
Jul 12, 2021 | 38.05 | 39.07 | 38.03 | 38.81 | 151,683 | +0.34(+0.89%) |
Jul 09, 2021 | 37.59 | 38.54 | 37.29 | 38.47 | 274,458 | +1.43(+3.86%) |
Jul 08, 2021 | 36.88 | 37.61 | 36.29 | 37.04 | 201,666 | -0.54(-1.43%) |
Jul 07, 2021 | 37.43 | 38.19 | 37.10 | 37.58 | 216,296 | -0.16(-0.43%) |
Jul 06, 2021 | 38.52 | 38.52 | 37.12 | 37.74 | 158,497 | -0.69(-1.80%) |
Jul 02, 2021 | 39.70 | 39.70 | 38.42 | 38.43 | 153,905 | -1.29(-3.26%) |
Jul 01, 2021 | 39.92 | 39.99 | 39.51 | 39.73 | 195,196 | +0.22(+0.57%) |
Jun 30, 2021 | 38.83 | 39.89 | 38.83 | 39.50 | 155,758 | +0.62(+1.59%) |
Jun 29, 2021 | 39.09 | 39.52 | 38.73 | 38.88 | 124,237 | -0.35(-0.89%) |
Jun 28, 2021 | 40.08 | 40.08 | 38.57 | 39.23 | 288,716 | -1.01(-2.50%) |
Jun 25, 2021 | 40.34 | 40.84 | 39.74 | 40.24 | 834,465 | -0.16(-0.40%) |
Jun 24, 2021 | 40.06 | 40.41 | 39.37 | 40.40 | 150,006 | +0.74(+1.86%) |
Jun 23, 2021 | 39.84 | 40.23 | 39.58 | 39.66 | 146,888 | -0.19(-0.47%) |
Jun 22, 2021 | 39.93 | 40.03 | 39.26 | 39.85 | 164,022 | -0.29(-0.72%) |
Jun 21, 2021 | 38.90 | 40.28 | 38.90 | 40.14 | 234,497 | +1.67(+4.34%) |
Jun 18, 2021 | 38.81 | 39.23 | 38.26 | 38.47 | 453,914 | -0.81(-2.06%) |
Jun 17, 2021 | 40.45 | 40.54 | 39.18 | 39.28 | 202,703 | -1.16(-2.87%) |
Jun 16, 2021 | 40.77 | 41.04 | 40.20 | 40.43 | 155,992 | -0.43(-1.06%) |
Jun 15, 2021 | 40.44 | 40.88 | 39.98 | 40.87 | 178,652 | +0.40(+0.98%) |
Jun 14, 2021 | 40.88 | 41.00 | 40.37 | 40.47 | 148,224 | -0.61(-1.49%) |
Jun 11, 2021 | 41.23 | 41.56 | 40.91 | 41.08 | 122,964 | +0.04(+0.09%) |
Jun 10, 2021 | 41.56 | 41.71 | 40.95 | 41.05 | 101,913 | -0.32(-0.78%) |
Jun 09, 2021 | 41.06 | 41.67 | 40.91 | 41.37 | 164,514 | +0.27(+0.66%) |
Jun 08, 2021 | 41.27 | 41.45 | 41.07 | 41.10 | 136,031 | -0.19(-0.46%) |
Jun 07, 2021 | 40.81 | 41.43 | 40.66 | 41.29 | 125,859 | +0.43(+1.06%) |
Jun 04, 2021 | 41.09 | 41.09 | 40.40 | 40.86 | 105,545 | -0.12(-0.29%) |
Jun 03, 2021 | 41.12 | 41.12 | 40.61 | 40.97 | 111,696 | -0.25(-0.61%) |
Jun 02, 2021 | 41.78 | 41.80 | 41.07 | 41.23 | 151,781 | -0.68(-1.63%) |
Jun 01, 2021 | 41.43 | 42.16 | 41.00 | 41.91 | 225,668 | +0.93(+2.26%) |
May 28, 2021 | 41.71 | 41.71 | 40.54 | 40.98 | 127,302 | -0.39(-0.93%) |
May 27, 2021 | 40.89 | 41.57 | 40.86 | 41.37 | 180,058 | +0.75(+1.86%) |
May 26, 2021 | 40.37 | 40.85 | 40.16 | 40.61 | 169,016 | +0.39(+0.96%) |
May 25, 2021 | 40.48 | 41.03 | 40.04 | 40.23 | 237,962 | -0.19(-0.47%) |
May 24, 2021 | 40.28 | 40.49 | 40.01 | 40.42 | 108,307 | +0.31(+0.78%) |
May 21, 2021 | 40.41 | 40.77 | 39.68 | 40.10 | 96,775 | -0.02(-0.04%) |
May 20, 2021 | 39.74 | 40.13 | 39.34 | 40.12 | 209,752 | +0.25(+0.63%) |
May 19, 2021 | 39.65 | 39.99 | 38.90 | 39.87 | 235,340 | -0.21(-0.51%) |
May 18, 2021 | 40.16 | 40.63 | 39.86 | 40.07 | 233,596 | -0.28(-0.69%) |
May 17, 2021 | 39.68 | 40.36 | 39.27 | 40.35 | 225,476 | +0.36(+0.89%) |
May 14, 2021 | 39.61 | 40.01 | 39.24 | 39.99 | 199,227 | +0.59(+1.49%) |
May 13, 2021 | 38.31 | 39.56 | 38.31 | 39.40 | 197,141 | +1.01(+2.63%) |
May 12, 2021 | 39.12 | 39.76 | 38.13 | 38.40 | 178,838 | -0.84(-2.14%) |
May 11, 2021 | 39.06 | 39.39 | 38.25 | 39.24 | 271,091 | -0.49(-1.24%) |
May 10, 2021 | 39.74 | 40.30 | 39.71 | 39.73 | 237,161 | +0.11(+0.27%) |
May 07, 2021 | 39.40 | 40.14 | 39.11 | 39.62 | 159,357 | +0.21(+0.54%) |
May 06, 2021 | 38.59 | 39.40 | 38.18 | 39.40 | 202,963 | +0.97(+2.53%) |
May 05, 2021 | 38.48 | 38.58 | 38.09 | 38.43 | 233,145 | +0.07(+0.19%) |
May 04, 2021 | 38.24 | 38.79 | 38.19 | 38.36 | 342,666 | +0.00(+0.00%) |