Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.85 | 37.15 | 36.20 | 36.78 | 12,052 | -0.11(-0.29%) |
Jul 29, 2021 | 36.48 | 36.88 | 36.48 | 36.88 | 6,808 | +0.41(+1.11%) |
Jul 28, 2021 | 36.00 | 36.48 | 35.88 | 36.48 | 10,000 | +0.55(+1.53%) |
Jul 27, 2021 | 36.38 | 36.48 | 35.60 | 35.93 | 7,922 | -0.23(-0.64%) |
Jul 26, 2021 | 36.15 | 36.34 | 35.84 | 36.16 | 34,899 | +0.11(+0.31%) |
Jul 23, 2021 | 35.99 | 36.35 | 35.59 | 36.05 | 14,289 | +0.11(+0.32%) |
Jul 22, 2021 | 35.85 | 35.98 | 35.85 | 35.94 | 1,131 | +0.15(+0.41%) |
Jul 21, 2021 | 35.40 | 35.96 | 35.23 | 35.79 | 16,135 | +0.39(+1.09%) |
Jul 20, 2021 | 35.00 | 35.55 | 34.57 | 35.40 | 12,120 | +0.32(+0.92%) |
Jul 19, 2021 | 35.39 | 35.74 | 34.81 | 35.08 | 9,737 | -1.01(-2.80%) |
Jul 16, 2021 | 36.00 | 36.37 | 35.89 | 36.09 | 3,469 | +0.01(+0.03%) |
Jul 15, 2021 | 36.43 | 36.43 | 35.77 | 36.09 | 747 | -0.40(-1.10%) |
Jul 14, 2021 | 36.48 | 36.48 | 36.48 | 36.48 | 213 | +0.36(+1.00%) |
Jul 13, 2021 | 36.80 | 36.80 | 36.10 | 36.12 | 2,434 | -0.37(-1.02%) |
Jul 12, 2021 | 36.30 | 36.50 | 36.30 | 36.50 | 394 | +0.39(+1.08%) |
Jul 09, 2021 | 36.28 | 36.29 | 35.92 | 36.10 | 3,377 | +0.49(+1.39%) |
Jul 08, 2021 | 35.57 | 36.58 | 35.57 | 35.61 | 4,575 | -0.65(-1.78%) |
Jul 07, 2021 | 36.45 | 36.71 | 36.16 | 36.26 | 4,951 | -0.05(-0.15%) |
Jul 06, 2021 | 36.70 | 36.73 | 36.24 | 36.31 | 3,801 | -0.41(-1.12%) |
Jul 02, 2021 | 36.97 | 36.97 | 36.27 | 36.72 | 14,170 | -0.03(-0.08%) |
Jul 01, 2021 | 36.90 | 36.90 | 36.53 | 36.75 | 2,341 | +0.05(+0.14%) |
Jun 30, 2021 | 36.80 | 36.88 | 36.28 | 36.70 | 17,475 | +0.05(+0.14%) |
Jun 29, 2021 | 36.87 | 37.33 | 36.45 | 36.65 | 13,239 | -0.47(-1.25%) |
Jun 28, 2021 | 37.41 | 37.62 | 36.83 | 37.12 | 8,285 | -0.47(-1.25%) |
Jun 25, 2021 | 37.00 | 37.59 | 36.90 | 37.59 | 10,722 | +0.59(+1.60%) |
Jun 24, 2021 | 37.00 | 37.49 | 36.70 | 36.99 | 6,883 | +0.07(+0.19%) |
Jun 23, 2021 | 37.35 | 37.35 | 36.92 | 36.92 | 7,667 | +0.02(+0.07%) |
Jun 22, 2021 | 36.95 | 37.19 | 36.80 | 36.90 | 16,136 | -0.16(-0.42%) |
Jun 21, 2021 | 36.90 | 37.06 | 36.84 | 37.06 | 874 | -0.02(-0.05%) |
Jun 18, 2021 | 37.24 | 37.44 | 36.50 | 37.08 | 16,217 | +0.05(+0.13%) |
Jun 17, 2021 | 37.30 | 37.78 | 36.99 | 37.03 | 19,452 | -0.35(-0.93%) |
Jun 16, 2021 | 37.50 | 38.16 | 37.28 | 37.38 | 16,684 | -0.36(-0.95%) |
Jun 15, 2021 | 37.65 | 38.05 | 36.76 | 37.73 | 9,870 | -0.52(-1.36%) |
Jun 14, 2021 | 38.17 | 38.61 | 37.75 | 38.26 | 17,271 | -0.10(-0.27%) |
Jun 11, 2021 | 38.30 | 38.54 | 37.62 | 38.36 | 13,816 | +0.36(+0.95%) |
Jun 10, 2021 | 37.90 | 38.38 | 37.71 | 38.00 | 7,561 | +0.35(+0.93%) |
Jun 09, 2021 | 37.69 | 37.69 | 37.65 | 37.65 | 26,586 | -0.48(-1.26%) |
Jun 08, 2021 | 37.90 | 38.25 | 37.83 | 38.13 | 4,274 | -0.21(-0.55%) |
Jun 07, 2021 | 37.90 | 38.35 | 37.80 | 38.34 | 5,453 | +0.65(+1.73%) |
Jun 04, 2021 | 37.71 | 37.99 | 37.48 | 37.69 | 3,564 | -0.01(-0.03%) |
Jun 03, 2021 | 37.25 | 38.00 | 37.25 | 37.70 | 5,471 | -0.19(-0.50%) |
Jun 02, 2021 | 39.06 | 39.06 | 37.41 | 37.89 | 2,746 | -0.01(-0.03%) |
Jun 01, 2021 | 37.65 | 38.44 | 37.65 | 37.90 | 5,308 | +0.64(+1.71%) |
May 28, 2021 | 37.50 | 37.50 | 37.26 | 37.26 | 477 | +0.00(+0.01%) |
May 27, 2021 | 37.25 | 37.52 | 37.25 | 37.26 | 1,552 | +0.01(+0.03%) |
May 26, 2021 | 37.25 | 37.25 | 37.25 | 37.25 | 71 | -0.29(-0.77%) |
May 25, 2021 | 37.54 | 37.54 | 37.54 | 37.54 | 105 | -0.25(-0.66%) |
May 24, 2021 | 37.79 | 37.79 | 37.79 | 37.79 | 274 | +0.39(+1.04%) |
May 21, 2021 | 37.70 | 37.70 | 37.10 | 37.40 | 2,834 | +0.21(+0.56%) |
May 20, 2021 | 37.28 | 37.28 | 36.90 | 37.19 | 2,250 | +0.38(+1.02%) |
May 19, 2021 | 37.15 | 37.15 | 36.81 | 36.81 | 619 | -0.33(-0.89%) |
May 18, 2021 | 37.50 | 37.50 | 37.10 | 37.15 | 1,511 | -0.05(-0.13%) |
May 17, 2021 | 36.93 | 37.20 | 36.70 | 37.20 | 1,486 | +0.61(+1.67%) |
May 14, 2021 | 37.00 | 37.00 | 36.50 | 36.58 | 1,140 | -0.16(-0.42%) |
May 13, 2021 | 36.43 | 36.74 | 36.24 | 36.74 | 1,569 | +0.19(+0.51%) |
May 12, 2021 | 36.60 | 36.60 | 36.55 | 36.55 | 1,402 | -0.22(-0.61%) |
May 11, 2021 | 36.72 | 37.41 | 36.61 | 36.78 | 15,497 | -0.42(-1.13%) |
May 10, 2021 | 37.51 | 37.51 | 37.02 | 37.20 | 1,946 | -0.19(-0.52%) |
May 07, 2021 | 37.53 | 37.71 | 36.90 | 37.39 | 19,238 | +0.32(+0.86%) |
May 06, 2021 | 36.85 | 37.24 | 36.65 | 37.08 | 3,594 | -0.15(-0.41%) |
May 05, 2021 | 36.97 | 37.26 | 36.93 | 37.23 | 13,060 | +0.55(+1.49%) |
May 04, 2021 | 36.85 | 37.06 | 36.68 | 36.68 | 4,171 | -0.15(-0.41%) |