Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.10 | 36.10 | 33.30 | 33.90 | 11,731 | -0.90(-2.59%) |
Jul 29, 2021 | 34.60 | 36.00 | 34.30 | 34.80 | 13,535 | +0.20(+0.58%) |
Jul 28, 2021 | 33.80 | 35.40 | 32.70 | 34.60 | 12,281 | +0.90(+2.67%) |
Jul 27, 2021 | 35.90 | 35.90 | 33.30 | 33.70 | 19,268 | -1.30(-3.71%) |
Jul 26, 2021 | 36.70 | 41.10 | 34.40 | 35.00 | 105,935 | -2.00(-5.41%) |
Jul 23, 2021 | 38.40 | 39.30 | 36.60 | 37.00 | 14,829 | -1.50(-3.90%) |
Jul 22, 2021 | 38.40 | 39.90 | 38.10 | 38.50 | 20,520 | +0.20(+0.52%) |
Jul 21, 2021 | 36.90 | 38.90 | 36.80 | 38.30 | 26,543 | +2.10(+5.80%) |
Jul 20, 2021 | 34.40 | 37.00 | 34.00 | 36.20 | 16,336 | +1.30(+3.72%) |
Jul 19, 2021 | 34.00 | 35.00 | 33.40 | 34.90 | 17,962 | +0.80(+2.35%) |
Jul 16, 2021 | 34.50 | 34.60 | 33.00 | 34.10 | 19,122 | -0.50(-1.45%) |
Jul 15, 2021 | 35.20 | 36.00 | 33.20 | 34.60 | 21,004 | -0.50(-1.42%) |
Jul 14, 2021 | 37.20 | 37.29 | 35.00 | 35.10 | 29,512 | -1.70(-4.62%) |
Jul 13, 2021 | 37.60 | 38.50 | 36.70 | 36.80 | 35,837 | -1.00(-2.65%) |
Jul 12, 2021 | 38.60 | 40.30 | 37.50 | 37.80 | 30,279 | -1.00(-2.58%) |
Jul 09, 2021 | 38.40 | 39.40 | 37.97 | 38.80 | 14,043 | +0.40(+1.04%) |
Jul 08, 2021 | 37.10 | 38.80 | 35.00 | 38.40 | 26,233 | +1.80(+4.92%) |
Jul 07, 2021 | 39.00 | 41.00 | 36.50 | 36.60 | 58,559 | -2.80(-7.11%) |
Jul 06, 2021 | 41.90 | 44.40 | 38.00 | 39.40 | 100,285 | -2.30(-5.52%) |
Jul 02, 2021 | 40.50 | 42.80 | 40.30 | 41.70 | 134,854 | -1.80(-4.14%) |
Jul 01, 2021 | 39.60 | 44.00 | 39.50 | 43.50 | 94,845 | +4.90(+12.69%) |
Jun 30, 2021 | 41.40 | 45.80 | 37.80 | 38.60 | 107,878 | -2.60(-6.31%) |
Jun 29, 2021 | 41.50 | 42.45 | 39.70 | 41.20 | 22,405 | -0.40(-0.96%) |
Jun 28, 2021 | 36.40 | 41.60 | 36.40 | 41.60 | 75,579 | +5.60(+15.56%) |
Jun 25, 2021 | 35.30 | 36.80 | 34.60 | 36.00 | 315,490 | +0.50(+1.41%) |
Jun 24, 2021 | 36.60 | 36.60 | 34.00 | 35.50 | 44,555 | -1.00(-2.74%) |
Jun 23, 2021 | 36.20 | 37.30 | 35.40 | 36.50 | 21,615 | +0.10(+0.27%) |
Jun 22, 2021 | 35.10 | 37.50 | 35.00 | 36.40 | 33,093 | +1.00(+2.82%) |
Jun 21, 2021 | 37.30 | 37.80 | 34.95 | 35.40 | 23,646 | -1.40(-3.80%) |
Jun 18, 2021 | 38.20 | 40.00 | 36.30 | 36.80 | 28,293 | -1.40(-3.66%) |
Jun 17, 2021 | 38.00 | 39.70 | 37.76 | 38.20 | 13,322 | +0.10(+0.26%) |
Jun 16, 2021 | 40.00 | 40.00 | 36.60 | 38.10 | 16,573 | -1.20(-3.05%) |
Jun 15, 2021 | 39.60 | 39.90 | 38.00 | 39.30 | 13,157 | -0.50(-1.26%) |
Jun 14, 2021 | 41.50 | 43.00 | 39.50 | 39.80 | 18,292 | -1.40(-3.40%) |
Jun 11, 2021 | 41.30 | 42.50 | 40.50 | 41.20 | 14,023 | +0.40(+0.98%) |
Jun 10, 2021 | 41.30 | 41.80 | 39.40 | 40.80 | 16,060 | +0.40(+0.99%) |
Jun 09, 2021 | 39.80 | 41.45 | 39.40 | 40.40 | 18,052 | +1.00(+2.54%) |
Jun 08, 2021 | 38.90 | 40.50 | 38.50 | 39.40 | 21,253 | +0.90(+2.34%) |
Jun 07, 2021 | 35.20 | 38.50 | 35.20 | 38.50 | 22,382 | +3.00(+8.45%) |
Jun 04, 2021 | 37.50 | 37.90 | 35.20 | 35.50 | 19,177 | -1.50(-4.05%) |
Jun 03, 2021 | 38.50 | 38.90 | 36.53 | 37.00 | 16,728 | -1.50(-3.90%) |
Jun 02, 2021 | 39.30 | 39.80 | 38.20 | 38.50 | 13,847 | -0.80(-2.04%) |
Jun 01, 2021 | 36.90 | 40.40 | 36.90 | 39.30 | 32,119 | +3.10(+8.56%) |
May 28, 2021 | 36.80 | 38.50 | 35.72 | 36.20 | 20,172 | -0.60(-1.63%) |
May 27, 2021 | 35.50 | 37.90 | 34.05 | 36.80 | 24,258 | +1.80(+5.14%) |
May 26, 2021 | 32.50 | 35.50 | 32.50 | 35.00 | 17,366 | +2.80(+8.70%) |
May 25, 2021 | 33.50 | 34.30 | 32.10 | 32.20 | 10,671 | -1.00(-3.01%) |
May 24, 2021 | 33.70 | 34.74 | 32.50 | 33.20 | 16,414 | -0.50(-1.48%) |
May 21, 2021 | 35.60 | 37.20 | 33.50 | 33.70 | 13,259 | -1.30(-3.71%) |
May 20, 2021 | 36.20 | 37.00 | 34.00 | 35.00 | 12,689 | -1.00(-2.78%) |
May 19, 2021 | 33.60 | 37.00 | 33.30 | 36.00 | 21,907 | +1.60(+4.65%) |
May 18, 2021 | 33.50 | 35.00 | 32.80 | 34.40 | 21,150 | +1.30(+3.93%) |
May 17, 2021 | 33.90 | 34.20 | 31.60 | 33.10 | 33,471 | -0.20(-0.60%) |
May 14, 2021 | 32.70 | 34.50 | 31.10 | 33.30 | 24,950 | +1.40(+4.39%) |
May 13, 2021 | 30.70 | 32.70 | 30.70 | 31.90 | 18,152 | +1.20(+3.91%) |
May 12, 2021 | 30.10 | 32.00 | 29.75 | 30.70 | 11,748 | +0.30(+0.99%) |
May 11, 2021 | 28.00 | 30.90 | 28.00 | 30.40 | 29,697 | +1.00(+3.40%) |
May 10, 2021 | 31.60 | 31.90 | 29.40 | 29.40 | 42,404 | -2.70(-8.41%) |
May 07, 2021 | 32.70 | 32.90 | 31.40 | 32.10 | 22,956 | -0.60(-1.83%) |
May 06, 2021 | 33.30 | 33.30 | 30.90 | 32.70 | 22,587 | +1.00(+3.15%) |
May 05, 2021 | 33.80 | 35.00 | 30.50 | 31.70 | 35,289 | -2.20(-6.49%) |
May 04, 2021 | 33.10 | 36.80 | 31.50 | 33.90 | 38,369 | +0.80(+2.42%) |