Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.67 | 37.15 | 34.05 | 35.88 | 166,592 | +1.73(+5.07%) |
Jul 29, 2021 | 34.28 | 34.99 | 33.40 | 34.15 | 94,738 | +0.01(+0.03%) |
Jul 28, 2021 | 34.15 | 35.09 | 33.81 | 34.14 | 81,263 | -0.11(-0.32%) |
Jul 27, 2021 | 34.60 | 35.96 | 31.64 | 34.25 | 139,266 | -0.65(-1.86%) |
Jul 26, 2021 | 37.13 | 39.14 | 33.93 | 34.90 | 110,619 | -2.23(-6.01%) |
Jul 23, 2021 | 38.39 | 38.76 | 36.89 | 37.13 | 71,749 | -1.26(-3.28%) |
Jul 22, 2021 | 39.25 | 39.93 | 37.14 | 38.39 | 72,540 | -0.71(-1.82%) |
Jul 21, 2021 | 39.68 | 39.85 | 38.66 | 39.10 | 73,897 | +1.13(+2.98%) |
Jul 20, 2021 | 36.61 | 38.84 | 36.25 | 37.97 | 81,531 | +1.55(+4.26%) |
Jul 19, 2021 | 36.72 | 37.64 | 36.00 | 36.42 | 96,382 | -1.41(-3.73%) |
Jul 16, 2021 | 37.53 | 39.15 | 37.14 | 37.83 | 71,028 | +0.39(+1.04%) |
Jul 15, 2021 | 37.68 | 38.50 | 37.00 | 37.44 | 95,159 | -0.09(-0.24%) |
Jul 14, 2021 | 37.65 | 38.52 | 36.81 | 37.53 | 100,898 | +0.32(+0.86%) |
Jul 13, 2021 | 37.63 | 38.44 | 36.47 | 37.21 | 100,198 | -0.88(-2.31%) |
Jul 12, 2021 | 38.76 | 39.05 | 37.25 | 38.09 | 78,101 | -0.92(-2.36%) |
Jul 09, 2021 | 39.59 | 40.03 | 38.24 | 39.01 | 81,124 | -1.32(-3.27%) |
Jul 08, 2021 | 39.88 | 40.90 | 37.92 | 40.33 | 146,896 | -0.90(-2.18%) |
Jul 07, 2021 | 39.63 | 41.53 | 38.55 | 41.23 | 111,115 | +1.91(+4.86%) |
Jul 06, 2021 | 41.16 | 41.16 | 37.62 | 39.32 | 111,465 | -1.15(-2.84%) |
Jul 02, 2021 | 41.34 | 42.79 | 39.88 | 40.47 | 842,020 | -1.15(-2.76%) |
Jul 01, 2021 | 41.47 | 42.63 | 41.10 | 41.62 | 70,769 | +0.22(+0.53%) |
Jun 30, 2021 | 44.65 | 44.65 | 40.52 | 41.40 | 115,267 | -3.25(-7.28%) |
Jun 29, 2021 | 46.00 | 47.72 | 43.65 | 44.65 | 84,085 | -1.37(-2.98%) |
Jun 28, 2021 | 42.32 | 46.81 | 42.32 | 46.02 | 142,386 | +3.63(+8.56%) |
Jun 25, 2021 | 41.81 | 43.56 | 41.16 | 42.39 | 1,479,807 | +1.00(+2.42%) |
Jun 24, 2021 | 39.07 | 42.37 | 39.07 | 41.39 | 126,725 | +2.40(+6.16%) |
Jun 23, 2021 | 40.12 | 43.24 | 38.42 | 38.99 | 210,637 | -1.01(-2.52%) |
Jun 22, 2021 | 41.26 | 44.48 | 39.86 | 40.00 | 180,089 | -1.28(-3.10%) |
Jun 21, 2021 | 39.26 | 42.00 | 38.39 | 41.28 | 130,485 | +1.82(+4.61%) |
Jun 18, 2021 | 37.00 | 39.97 | 36.32 | 39.46 | 182,306 | +1.79(+4.75%) |
Jun 17, 2021 | 37.00 | 38.00 | 36.74 | 37.67 | 109,865 | +0.47(+1.26%) |
Jun 16, 2021 | 36.00 | 37.91 | 36.00 | 37.20 | 90,373 | +1.30(+3.62%) |
Jun 15, 2021 | 37.75 | 37.75 | 35.83 | 35.90 | 122,068 | -2.00(-5.28%) |
Jun 14, 2021 | 37.24 | 38.98 | 37.17 | 37.90 | 129,821 | +0.39(+1.04%) |
Jun 11, 2021 | 35.58 | 37.51 | 35.37 | 37.51 | 214,752 | +1.91(+5.37%) |
Jun 10, 2021 | 33.89 | 36.00 | 33.89 | 35.60 | 155,818 | +2.19(+6.55%) |
Jun 09, 2021 | 33.30 | 34.00 | 30.38 | 33.41 | 150,447 | +0.11(+0.33%) |
Jun 08, 2021 | 33.26 | 33.98 | 32.59 | 33.30 | 121,551 | +0.56(+1.71%) |
Jun 07, 2021 | 35.01 | 35.51 | 31.91 | 32.74 | 165,762 | -2.28(-6.51%) |
Jun 04, 2021 | 35.48 | 35.72 | 34.32 | 35.02 | 63,401 | -0.34(-0.96%) |
Jun 03, 2021 | 36.48 | 36.56 | 34.00 | 35.36 | 56,944 | -1.12(-3.07%) |
Jun 02, 2021 | 36.50 | 37.10 | 35.16 | 36.48 | 42,124 | +0.48(+1.33%) |
Jun 01, 2021 | 39.00 | 39.03 | 35.75 | 36.00 | 189,359 | -2.99(-7.67%) |
May 28, 2021 | 39.10 | 39.50 | 38.03 | 38.99 | 47,481 | -0.01(-0.03%) |
May 27, 2021 | 39.50 | 39.99 | 37.74 | 39.00 | 68,363 | -0.02(-0.05%) |
May 26, 2021 | 36.81 | 39.71 | 36.33 | 39.02 | 43,972 | +2.36(+6.44%) |
May 25, 2021 | 38.74 | 39.00 | 36.30 | 36.66 | 55,830 | -0.42(-1.13%) |
May 24, 2021 | 40.00 | 41.36 | 36.66 | 37.08 | 57,364 | -2.92(-7.30%) |
May 21, 2021 | 38.25 | 41.98 | 37.33 | 40.00 | 75,941 | +1.75(+4.58%) |
May 20, 2021 | 35.08 | 39.00 | 34.10 | 38.25 | 71,004 | +4.57(+13.57%) |
May 19, 2021 | 33.06 | 34.62 | 31.37 | 33.68 | 26,902 | +0.08(+0.24%) |
May 18, 2021 | 35.94 | 36.40 | 33.60 | 33.60 | 84,931 | -2.81(-7.72%) |
May 17, 2021 | 34.82 | 36.90 | 33.32 | 36.41 | 30,645 | +1.59(+4.57%) |
May 14, 2021 | 35.12 | 39.19 | 32.86 | 34.82 | 75,879 | +2.20(+6.74%) |
May 13, 2021 | 36.89 | 36.89 | 32.62 | 32.62 | 36,893 | -1.37(-4.03%) |
May 12, 2021 | 34.52 | 36.06 | 33.04 | 33.99 | 53,264 | -1.21(-3.44%) |
May 11, 2021 | 35.02 | 37.02 | 34.24 | 35.20 | 33,893 | -0.20(-0.56%) |
May 10, 2021 | 35.49 | 37.50 | 33.75 | 35.40 | 49,743 | -0.02(-0.06%) |
May 07, 2021 | 34.48 | 36.56 | 32.47 | 35.42 | 140,989 | +1.05(+3.05%) |
May 06, 2021 | 33.21 | 35.19 | 31.38 | 34.37 | 47,404 | +0.39(+1.15%) |
May 05, 2021 | 34.73 | 36.09 | 32.03 | 33.98 | 59,718 | -0.21(-0.61%) |
May 04, 2021 | 33.99 | 35.54 | 31.71 | 34.19 | 58,409 | +1.08(+3.26%) |