Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.25 | 40.97 | 38.18 | 40.50 | 56,905 | +1.66(+4.27%) |
Jul 29, 2021 | 38.26 | 39.54 | 38.20 | 38.84 | 16,224 | +0.56(+1.46%) |
Jul 28, 2021 | 38.51 | 38.95 | 38.01 | 38.28 | 8,525 | -0.38(-0.98%) |
Jul 27, 2021 | 38.11 | 38.75 | 37.67 | 38.66 | 10,756 | -0.09(-0.23%) |
Jul 26, 2021 | 38.24 | 39.15 | 37.10 | 38.75 | 14,990 | +0.25(+0.65%) |
Jul 23, 2021 | 38.21 | 38.83 | 37.77 | 38.50 | 13,649 | +0.58(+1.53%) |
Jul 22, 2021 | 38.13 | 38.94 | 37.11 | 37.92 | 11,455 | -0.58(-1.51%) |
Jul 21, 2021 | 37.03 | 38.89 | 37.03 | 38.50 | 10,775 | +1.36(+3.66%) |
Jul 20, 2021 | 36.86 | 38.70 | 36.08 | 37.14 | 18,178 | +0.00(+0.00%) |
Jul 19, 2021 | 35.68 | 37.14 | 34.50 | 37.14 | 21,202 | +1.21(+3.37%) |
Jul 16, 2021 | 36.50 | 37.88 | 35.54 | 35.93 | 15,828 | -0.51(-1.40%) |
Jul 15, 2021 | 36.40 | 37.25 | 35.75 | 36.44 | 6,846 | -0.05(-0.14%) |
Jul 14, 2021 | 36.63 | 37.33 | 36.00 | 36.49 | 20,099 | +0.52(+1.45%) |
Jul 13, 2021 | 37.71 | 38.64 | 35.65 | 35.97 | 26,392 | -2.30(-6.01%) |
Jul 12, 2021 | 38.12 | 38.65 | 37.12 | 38.27 | 11,832 | -0.05(-0.13%) |
Jul 09, 2021 | 38.29 | 39.08 | 36.51 | 38.32 | 18,244 | +0.47(+1.24%) |
Jul 08, 2021 | 37.16 | 39.15 | 37.01 | 37.85 | 19,039 | +0.24(+0.64%) |
Jul 07, 2021 | 38.10 | 38.97 | 37.61 | 37.61 | 17,454 | -0.95(-2.46%) |
Jul 06, 2021 | 39.76 | 40.04 | 38.16 | 38.56 | 15,452 | -0.95(-2.40%) |
Jul 02, 2021 | 39.86 | 41.78 | 37.45 | 39.51 | 40,788 | -0.81(-2.01%) |
Jul 01, 2021 | 40.20 | 40.35 | 39.00 | 40.32 | 16,734 | -0.15(-0.37%) |
Jun 30, 2021 | 39.37 | 40.95 | 39.11 | 40.47 | 16,732 | +0.68(+1.71%) |
Jun 29, 2021 | 40.75 | 41.00 | 39.30 | 39.79 | 25,334 | -1.21(-2.95%) |
Jun 28, 2021 | 42.25 | 43.00 | 40.49 | 41.00 | 49,195 | -1.03(-2.45%) |
Jun 25, 2021 | 42.39 | 42.78 | 41.09 | 42.03 | 47,216 | +0.26(+0.62%) |
Jun 24, 2021 | 41.76 | 42.21 | 41.18 | 41.77 | 94,594 | +1.47(+3.65%) |
Jun 23, 2021 | 39.30 | 40.47 | 38.38 | 40.30 | 51,982 | +1.34(+3.44%) |
Jun 22, 2021 | 37.53 | 38.96 | 36.63 | 38.96 | 38,740 | +0.96(+2.53%) |
Jun 21, 2021 | 36.39 | 38.80 | 36.01 | 38.00 | 59,564 | +1.65(+4.54%) |
Jun 18, 2021 | 36.50 | 37.99 | 35.17 | 36.35 | 105,019 | -0.20(-0.55%) |
Jun 17, 2021 | 36.21 | 38.07 | 35.51 | 36.55 | 24,582 | +0.12(+0.33%) |
Jun 16, 2021 | 35.40 | 37.05 | 34.66 | 36.43 | 27,845 | +0.88(+2.48%) |
Jun 15, 2021 | 37.00 | 37.11 | 35.06 | 35.55 | 34,496 | -1.48(-4.00%) |
Jun 14, 2021 | 37.10 | 37.94 | 36.97 | 37.03 | 41,937 | -0.47(-1.25%) |
Jun 11, 2021 | 38.94 | 39.20 | 34.96 | 37.50 | 63,537 | -1.50(-3.85%) |
Jun 10, 2021 | 40.96 | 40.96 | 38.45 | 39.00 | 27,437 | -1.89(-4.62%) |
Jun 09, 2021 | 41.21 | 41.80 | 40.59 | 40.89 | 17,598 | -0.31(-0.75%) |
Jun 08, 2021 | 40.45 | 41.31 | 40.19 | 41.20 | 41,692 | -0.35(-0.84%) |
Jun 07, 2021 | 41.36 | 41.73 | 41.00 | 41.55 | 32,952 | +0.41(+1.00%) |
Jun 04, 2021 | 38.91 | 41.79 | 38.58 | 41.14 | 29,195 | +2.72(+7.08%) |
Jun 03, 2021 | 38.65 | 39.90 | 38.02 | 38.42 | 25,370 | -1.00(-2.54%) |
Jun 02, 2021 | 40.28 | 40.28 | 38.08 | 39.42 | 44,362 | -0.87(-2.16%) |
Jun 01, 2021 | 40.55 | 40.55 | 38.86 | 40.29 | 31,399 | -0.12(-0.30%) |
May 28, 2021 | 40.11 | 40.92 | 39.78 | 40.41 | 19,717 | +0.17(+0.42%) |
May 27, 2021 | 39.48 | 40.66 | 39.35 | 40.24 | 35,066 | +0.89(+2.26%) |
May 26, 2021 | 39.00 | 39.44 | 38.11 | 39.35 | 34,001 | +0.65(+1.68%) |
May 25, 2021 | 39.00 | 39.20 | 38.51 | 38.70 | 17,028 | -0.30(-0.77%) |
May 24, 2021 | 39.50 | 39.66 | 38.61 | 39.00 | 49,771 | +0.79(+2.07%) |
May 21, 2021 | 39.40 | 39.45 | 38.03 | 38.21 | 34,462 | -0.93(-2.38%) |
May 20, 2021 | 38.27 | 39.99 | 36.68 | 39.14 | 65,418 | +0.83(+2.17%) |
May 19, 2021 | 38.30 | 38.90 | 36.76 | 38.31 | 30,880 | -1.01(-2.57%) |
May 18, 2021 | 35.56 | 39.55 | 35.25 | 39.32 | 47,245 | +3.93(+11.10%) |
May 17, 2021 | 37.50 | 38.31 | 34.25 | 35.39 | 56,743 | -0.23(-0.65%) |
May 14, 2021 | 31.93 | 36.00 | 31.93 | 35.62 | 57,688 | +4.03(+12.76%) |
May 13, 2021 | 33.46 | 34.32 | 30.74 | 31.59 | 58,099 | -1.53(-4.62%) |
May 12, 2021 | 35.35 | 37.18 | 33.12 | 33.12 | 55,606 | -2.78(-7.74%) |
May 11, 2021 | 35.00 | 36.11 | 34.60 | 35.90 | 23,743 | -0.24(-0.66%) |
May 10, 2021 | 37.03 | 37.42 | 35.34 | 36.14 | 84,202 | -0.65(-1.77%) |
May 07, 2021 | 37.92 | 38.31 | 36.67 | 36.79 | 41,481 | -0.86(-2.28%) |
May 06, 2021 | 38.11 | 38.39 | 37.20 | 37.65 | 30,764 | -0.35(-0.92%) |
May 05, 2021 | 38.28 | 38.28 | 37.75 | 38.00 | 15,313 | -0.37(-0.96%) |
May 04, 2021 | 38.06 | 38.37 | 37.03 | 38.37 | 72,993 | +0.14(+0.37%) |