Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.74 | 37.01 | 36.08 | 36.19 | 59,327 | -0.50(-1.35%) |
Jul 29, 2021 | 36.60 | 37.11 | 35.91 | 36.68 | 51,630 | +0.17(+0.45%) |
Jul 28, 2021 | 36.64 | 37.81 | 36.25 | 36.52 | 101,311 | -0.26(-0.70%) |
Jul 27, 2021 | 36.67 | 37.26 | 36.48 | 36.77 | 53,117 | -0.08(-0.22%) |
Jul 26, 2021 | 36.70 | 37.31 | 36.60 | 36.86 | 52,124 | +0.21(+0.58%) |
Jul 23, 2021 | 36.87 | 37.35 | 36.32 | 36.65 | 42,280 | +0.25(+0.68%) |
Jul 22, 2021 | 37.65 | 37.65 | 36.23 | 36.40 | 43,944 | -1.01(-2.70%) |
Jul 21, 2021 | 37.45 | 37.85 | 37.23 | 37.41 | 65,808 | +0.45(+1.22%) |
Jul 20, 2021 | 36.33 | 38.02 | 36.33 | 36.96 | 161,385 | +0.62(+1.72%) |
Jul 19, 2021 | 36.02 | 37.28 | 35.98 | 36.33 | 92,626 | -0.95(-2.54%) |
Jul 16, 2021 | 38.33 | 38.77 | 37.24 | 37.28 | 108,402 | -0.79(-2.07%) |
Jul 15, 2021 | 37.18 | 38.17 | 36.77 | 38.07 | 81,818 | +0.55(+1.47%) |
Jul 14, 2021 | 37.82 | 38.25 | 37.36 | 37.52 | 56,653 | -0.33(-0.87%) |
Jul 13, 2021 | 38.58 | 38.87 | 37.52 | 37.85 | 83,573 | -0.76(-1.97%) |
Jul 12, 2021 | 37.78 | 38.62 | 37.73 | 38.61 | 99,866 | +0.39(+1.01%) |
Jul 09, 2021 | 37.68 | 38.37 | 37.32 | 38.22 | 94,705 | +1.25(+3.38%) |
Jul 08, 2021 | 36.92 | 37.64 | 36.42 | 36.98 | 91,928 | -0.74(-1.97%) |
Jul 07, 2021 | 37.65 | 38.31 | 37.40 | 37.72 | 93,963 | -0.27(-0.70%) |
Jul 06, 2021 | 37.04 | 38.39 | 37.04 | 37.98 | 122,275 | -0.56(-1.45%) |
Jul 02, 2021 | 39.21 | 39.21 | 38.43 | 38.54 | 118,317 | -0.75(-1.91%) |
Jul 01, 2021 | 39.34 | 39.59 | 39.12 | 39.30 | 96,274 | +0.22(+0.56%) |
Jun 30, 2021 | 38.81 | 39.46 | 38.81 | 39.08 | 84,394 | +0.14(+0.35%) |
Jun 29, 2021 | 39.44 | 39.86 | 38.94 | 38.94 | 82,028 | -0.17(-0.42%) |
Jun 28, 2021 | 39.93 | 40.14 | 39.01 | 39.10 | 94,960 | -0.97(-2.43%) |
Jun 25, 2021 | 40.61 | 40.82 | 39.93 | 40.08 | 299,690 | -0.58(-1.42%) |
Jun 24, 2021 | 40.70 | 41.28 | 40.14 | 40.66 | 149,384 | +0.14(+0.34%) |
Jun 23, 2021 | 41.14 | 41.71 | 40.38 | 40.52 | 151,906 | -0.54(-1.32%) |
Jun 22, 2021 | 41.21 | 41.25 | 40.40 | 41.06 | 94,916 | -0.17(-0.42%) |
Jun 21, 2021 | 39.80 | 41.52 | 39.42 | 41.23 | 158,871 | +2.10(+5.37%) |
Jun 18, 2021 | 39.47 | 40.92 | 38.68 | 39.13 | 394,682 | -2.06(-4.99%) |
Jun 17, 2021 | 43.19 | 43.19 | 41.17 | 41.19 | 82,014 | -1.84(-4.27%) |
Jun 16, 2021 | 42.27 | 43.34 | 42.11 | 43.02 | 71,248 | +0.49(+1.14%) |
Jun 15, 2021 | 42.32 | 42.69 | 41.79 | 42.54 | 99,309 | +0.46(+1.09%) |
Jun 14, 2021 | 42.30 | 42.68 | 41.82 | 42.08 | 119,738 | -0.18(-0.43%) |
Jun 11, 2021 | 42.22 | 42.67 | 42.00 | 42.26 | 97,044 | +0.09(+0.22%) |
Jun 10, 2021 | 43.47 | 43.58 | 42.16 | 42.17 | 101,106 | -1.10(-2.54%) |
Jun 09, 2021 | 44.33 | 44.33 | 43.13 | 43.27 | 97,742 | -1.27(-2.85%) |
Jun 08, 2021 | 44.14 | 44.68 | 43.94 | 44.54 | 73,862 | +0.16(+0.37%) |
Jun 07, 2021 | 44.03 | 44.54 | 43.85 | 44.38 | 75,557 | +0.63(+1.44%) |
Jun 04, 2021 | 43.79 | 44.26 | 42.97 | 43.75 | 79,874 | -0.19(-0.44%) |
Jun 03, 2021 | 43.54 | 44.17 | 42.76 | 43.94 | 84,834 | +0.42(+0.96%) |
Jun 02, 2021 | 44.53 | 44.70 | 43.34 | 43.52 | 72,947 | -0.76(-1.71%) |
Jun 01, 2021 | 43.82 | 44.56 | 43.34 | 44.28 | 139,053 | +0.50(+1.15%) |
May 28, 2021 | 43.54 | 43.79 | 42.84 | 43.77 | 64,303 | +0.25(+0.57%) |
May 27, 2021 | 42.93 | 43.64 | 42.77 | 43.53 | 117,654 | +1.09(+2.56%) |
May 26, 2021 | 41.61 | 42.61 | 41.41 | 42.44 | 70,085 | +0.88(+2.11%) |
May 25, 2021 | 42.96 | 43.53 | 41.54 | 41.56 | 123,804 | -1.44(-3.35%) |
May 24, 2021 | 43.35 | 43.71 | 42.78 | 43.01 | 138,088 | -0.16(-0.36%) |
May 21, 2021 | 42.84 | 43.42 | 42.57 | 43.16 | 140,793 | +0.71(+1.68%) |
May 20, 2021 | 42.60 | 42.71 | 41.98 | 42.45 | 110,116 | -0.11(-0.26%) |
May 19, 2021 | 42.43 | 42.65 | 41.69 | 42.56 | 129,480 | +0.10(+0.24%) |
May 18, 2021 | 42.92 | 43.13 | 42.46 | 42.46 | 88,922 | -0.63(-1.46%) |
May 17, 2021 | 42.81 | 43.15 | 42.54 | 43.09 | 102,073 | +0.07(+0.17%) |
May 14, 2021 | 43.15 | 43.15 | 42.61 | 43.02 | 112,804 | +0.24(+0.55%) |
May 13, 2021 | 41.49 | 42.99 | 41.49 | 42.78 | 126,754 | +1.37(+3.31%) |
May 12, 2021 | 42.60 | 42.92 | 41.13 | 41.41 | 106,996 | -1.00(-2.37%) |
May 11, 2021 | 42.42 | 42.57 | 41.76 | 42.41 | 130,479 | -0.02(-0.04%) |
May 10, 2021 | 42.89 | 43.27 | 42.21 | 42.43 | 129,417 | -0.31(-0.73%) |
May 07, 2021 | 42.52 | 42.91 | 42.35 | 42.74 | 105,692 | -0.16(-0.38%) |
May 06, 2021 | 42.74 | 42.98 | 42.12 | 42.91 | 151,853 | +0.15(+0.34%) |
May 05, 2021 | 42.91 | 42.95 | 42.33 | 42.76 | 129,904 | -0.14(-0.32%) |
May 04, 2021 | 43.13 | 43.46 | 42.63 | 42.90 | 174,110 | -0.26(-0.59%) |