Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.40 | 37.98 | 37.15 | 37.34 | 86,082 | -0.09(-0.25%) |
Jul 29, 2021 | 36.75 | 37.50 | 36.20 | 37.43 | 66,543 | +0.93(+2.55%) |
Jul 28, 2021 | 36.75 | 36.87 | 35.85 | 36.50 | 121,526 | -0.23(-0.62%) |
Jul 27, 2021 | 36.21 | 36.74 | 35.80 | 36.72 | 176,446 | +0.15(+0.41%) |
Jul 26, 2021 | 36.28 | 36.77 | 36.28 | 36.57 | 131,489 | +0.34(+0.94%) |
Jul 23, 2021 | 35.79 | 36.27 | 35.61 | 36.23 | 173,418 | +0.62(+1.74%) |
Jul 22, 2021 | 35.84 | 35.85 | 35.26 | 35.61 | 320,137 | -0.49(-1.36%) |
Jul 21, 2021 | 34.84 | 36.18 | 34.84 | 36.10 | 324,698 | +1.52(+4.41%) |
Jul 20, 2021 | 33.86 | 35.02 | 33.66 | 34.58 | 162,474 | +0.94(+2.80%) |
Jul 19, 2021 | 33.58 | 34.06 | 33.07 | 33.64 | 114,822 | -0.94(-2.72%) |
Jul 16, 2021 | 35.81 | 35.96 | 34.46 | 34.58 | 82,286 | -1.02(-2.86%) |
Jul 15, 2021 | 35.34 | 36.07 | 35.30 | 35.59 | 98,057 | -0.02(-0.05%) |
Jul 14, 2021 | 35.99 | 36.74 | 35.57 | 35.61 | 123,116 | -0.20(-0.55%) |
Jul 13, 2021 | 37.23 | 37.31 | 35.72 | 35.81 | 255,482 | -1.59(-4.25%) |
Jul 12, 2021 | 36.52 | 37.46 | 36.47 | 37.40 | 131,472 | +0.51(+1.37%) |
Jul 09, 2021 | 36.71 | 37.13 | 36.58 | 36.90 | 118,610 | +0.64(+1.76%) |
Jul 08, 2021 | 36.24 | 36.98 | 35.63 | 36.26 | 245,935 | -0.73(-1.97%) |
Jul 07, 2021 | 36.55 | 37.53 | 36.31 | 36.99 | 159,725 | +0.29(+0.79%) |
Jul 06, 2021 | 37.55 | 37.59 | 36.34 | 36.70 | 116,927 | -1.07(-2.83%) |
Jul 02, 2021 | 38.86 | 38.87 | 37.36 | 37.77 | 121,072 | -1.20(-3.08%) |
Jul 01, 2021 | 38.42 | 39.12 | 37.65 | 38.97 | 153,581 | +0.82(+2.16%) |
Jun 30, 2021 | 37.59 | 38.40 | 37.00 | 38.14 | 136,637 | +0.43(+1.14%) |
Jun 29, 2021 | 37.94 | 38.79 | 37.65 | 37.71 | 263,825 | -0.21(-0.54%) |
Jun 28, 2021 | 40.98 | 40.98 | 37.39 | 37.92 | 302,567 | -2.63(-6.49%) |
Jun 25, 2021 | 36.76 | 40.95 | 36.76 | 40.55 | 1,099,484 | +4.41(+12.21%) |
Jun 24, 2021 | 35.61 | 36.39 | 35.51 | 36.14 | 149,045 | +0.61(+1.71%) |
Jun 23, 2021 | 35.58 | 36.04 | 35.22 | 35.53 | 118,920 | +0.16(+0.45%) |
Jun 22, 2021 | 35.30 | 35.62 | 34.88 | 35.37 | 115,034 | +0.07(+0.19%) |
Jun 21, 2021 | 34.92 | 35.49 | 34.61 | 35.30 | 154,308 | +0.90(+2.61%) |
Jun 18, 2021 | 35.19 | 35.34 | 34.30 | 34.40 | 308,439 | -1.33(-3.72%) |
Jun 17, 2021 | 36.70 | 36.70 | 35.23 | 35.73 | 169,432 | -0.54(-1.50%) |
Jun 16, 2021 | 36.53 | 36.57 | 36.02 | 36.28 | 152,439 | -0.42(-1.15%) |
Jun 15, 2021 | 36.52 | 36.72 | 36.08 | 36.70 | 159,458 | +0.18(+0.49%) |
Jun 14, 2021 | 36.36 | 36.91 | 35.83 | 36.52 | 113,989 | -0.36(-0.96%) |
Jun 11, 2021 | 35.90 | 36.88 | 35.59 | 36.88 | 95,957 | +1.04(+2.90%) |
Jun 10, 2021 | 36.83 | 36.86 | 35.77 | 35.84 | 126,289 | -0.74(-2.02%) |
Jun 09, 2021 | 36.89 | 37.11 | 36.09 | 36.58 | 180,068 | -0.37(-0.99%) |
Jun 08, 2021 | 35.99 | 37.04 | 35.80 | 36.94 | 164,505 | +0.99(+2.76%) |
Jun 07, 2021 | 36.02 | 36.10 | 35.59 | 35.95 | 127,537 | +0.09(+0.26%) |
Jun 04, 2021 | 35.82 | 36.01 | 35.46 | 35.86 | 84,623 | +0.14(+0.39%) |
Jun 03, 2021 | 36.09 | 36.09 | 35.22 | 35.72 | 95,190 | +0.07(+0.18%) |
Jun 02, 2021 | 36.48 | 36.56 | 35.45 | 35.65 | 114,174 | -0.66(-1.81%) |
Jun 01, 2021 | 35.69 | 36.58 | 35.35 | 36.31 | 148,825 | +0.71(+2.00%) |
May 28, 2021 | 35.73 | 35.73 | 35.11 | 35.59 | 76,354 | -0.07(-0.18%) |
May 27, 2021 | 35.63 | 35.86 | 35.36 | 35.66 | 133,426 | +0.30(+0.85%) |
May 26, 2021 | 34.83 | 35.39 | 34.68 | 35.36 | 118,944 | +0.57(+1.64%) |
May 25, 2021 | 35.37 | 35.66 | 34.64 | 34.79 | 186,792 | -0.44(-1.25%) |
May 24, 2021 | 35.67 | 35.67 | 35.23 | 35.23 | 82,707 | -0.11(-0.32%) |
May 21, 2021 | 35.50 | 35.66 | 34.64 | 35.34 | 105,619 | +0.09(+0.27%) |
May 20, 2021 | 35.09 | 35.30 | 34.55 | 35.25 | 88,933 | +0.25(+0.72%) |
May 19, 2021 | 34.40 | 35.12 | 34.27 | 34.99 | 123,054 | -0.32(-0.90%) |
May 18, 2021 | 36.39 | 36.39 | 35.28 | 35.31 | 189,457 | -0.88(-2.43%) |
May 17, 2021 | 36.52 | 36.90 | 35.78 | 36.19 | 266,476 | -0.66(-1.78%) |
May 14, 2021 | 35.67 | 36.91 | 35.36 | 36.85 | 215,138 | +1.49(+4.21%) |
May 13, 2021 | 33.93 | 35.64 | 33.13 | 35.36 | 293,973 | +1.55(+4.57%) |
May 12, 2021 | 34.68 | 34.81 | 33.60 | 33.81 | 252,677 | -1.01(-2.90%) |
May 11, 2021 | 33.96 | 34.91 | 33.40 | 34.83 | 294,183 | +0.08(+0.24%) |
May 10, 2021 | 34.28 | 35.01 | 34.28 | 34.74 | 343,990 | +0.47(+1.37%) |
May 07, 2021 | 33.73 | 34.32 | 33.45 | 34.27 | 118,583 | +0.43(+1.27%) |
May 06, 2021 | 33.73 | 33.93 | 33.47 | 33.84 | 189,267 | +0.11(+0.33%) |
May 05, 2021 | 33.90 | 33.90 | 33.29 | 33.73 | 149,908 | +0.03(+0.08%) |
May 04, 2021 | 33.23 | 33.84 | 33.06 | 33.70 | 179,684 | +0.12(+0.36%) |