Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.10 | 36.67 | 36.06 | 36.47 | 125,948 | +0.17(+0.46%) |
Jul 29, 2021 | 35.24 | 36.49 | 35.24 | 36.30 | 132,673 | +1.41(+4.05%) |
Jul 28, 2021 | 34.76 | 35.07 | 33.82 | 34.89 | 127,626 | +0.17(+0.48%) |
Jul 27, 2021 | 34.04 | 34.97 | 33.86 | 34.72 | 88,865 | +0.50(+1.46%) |
Jul 26, 2021 | 33.98 | 34.97 | 33.98 | 34.22 | 117,874 | -0.04(-0.10%) |
Jul 23, 2021 | 35.13 | 35.38 | 32.92 | 34.26 | 223,300 | -2.07(-5.71%) |
Jul 22, 2021 | 36.74 | 36.94 | 36.21 | 36.33 | 82,012 | -0.67(-1.80%) |
Jul 21, 2021 | 36.76 | 37.40 | 36.76 | 37.00 | 97,735 | +0.56(+1.54%) |
Jul 20, 2021 | 36.35 | 37.42 | 36.35 | 36.43 | 219,750 | +0.23(+0.63%) |
Jul 19, 2021 | 36.19 | 36.35 | 35.75 | 36.21 | 133,683 | -0.54(-1.46%) |
Jul 16, 2021 | 37.06 | 37.06 | 36.54 | 36.74 | 81,688 | +0.01(+0.02%) |
Jul 15, 2021 | 36.30 | 36.89 | 36.23 | 36.73 | 109,577 | +0.12(+0.34%) |
Jul 14, 2021 | 37.14 | 37.18 | 36.54 | 36.61 | 90,683 | -0.47(-1.28%) |
Jul 13, 2021 | 37.58 | 37.65 | 36.88 | 37.08 | 113,904 | -0.50(-1.33%) |
Jul 12, 2021 | 37.16 | 37.64 | 37.08 | 37.58 | 139,156 | +0.37(+0.99%) |
Jul 09, 2021 | 36.97 | 37.50 | 36.97 | 37.22 | 121,562 | +0.71(+1.95%) |
Jul 08, 2021 | 37.14 | 37.29 | 36.37 | 36.50 | 174,300 | -1.14(-3.03%) |
Jul 07, 2021 | 37.22 | 37.74 | 37.04 | 37.65 | 199,262 | +0.14(+0.37%) |
Jul 06, 2021 | 37.77 | 37.81 | 36.93 | 37.51 | 116,455 | -0.31(-0.81%) |
Jul 02, 2021 | 37.87 | 38.02 | 37.54 | 37.81 | 103,822 | -0.05(-0.14%) |
Jul 01, 2021 | 37.62 | 37.99 | 37.43 | 37.87 | 105,278 | +0.27(+0.72%) |
Jun 30, 2021 | 37.29 | 37.62 | 37.23 | 37.59 | 101,876 | +0.31(+0.82%) |
Jun 29, 2021 | 37.15 | 37.41 | 36.94 | 37.29 | 114,055 | +0.33(+0.88%) |
Jun 28, 2021 | 37.18 | 37.58 | 36.56 | 36.96 | 169,995 | -0.43(-1.15%) |
Jun 25, 2021 | 37.07 | 37.51 | 36.97 | 37.39 | 281,385 | +0.29(+0.78%) |
Jun 24, 2021 | 37.14 | 37.16 | 36.76 | 37.10 | 142,620 | +0.14(+0.38%) |
Jun 23, 2021 | 37.09 | 37.35 | 36.71 | 36.96 | 174,429 | -0.29(-0.78%) |
Jun 22, 2021 | 36.93 | 37.28 | 36.56 | 37.25 | 141,485 | +0.23(+0.62%) |
Jun 21, 2021 | 36.21 | 37.07 | 36.19 | 37.02 | 132,428 | +0.96(+2.65%) |
Jun 18, 2021 | 37.15 | 37.15 | 35.74 | 36.06 | 246,289 | -1.42(-3.80%) |
Jun 17, 2021 | 38.49 | 38.49 | 37.32 | 37.49 | 155,654 | -0.82(-2.13%) |
Jun 16, 2021 | 38.18 | 38.43 | 37.83 | 38.30 | 160,366 | +0.11(+0.28%) |
Jun 15, 2021 | 38.04 | 38.49 | 37.82 | 38.20 | 132,832 | +0.25(+0.65%) |
Jun 14, 2021 | 37.78 | 38.06 | 37.70 | 37.95 | 131,830 | +0.11(+0.28%) |
Jun 11, 2021 | 37.56 | 37.91 | 37.52 | 37.85 | 125,882 | +0.45(+1.20%) |
Jun 10, 2021 | 37.64 | 37.73 | 37.30 | 37.40 | 126,488 | +0.02(+0.05%) |
Jun 09, 2021 | 37.43 | 37.51 | 37.25 | 37.38 | 172,540 | -0.08(-0.21%) |
Jun 08, 2021 | 36.95 | 37.54 | 36.80 | 37.46 | 112,821 | +0.46(+1.23%) |
Jun 07, 2021 | 37.10 | 37.15 | 36.83 | 37.00 | 126,130 | +0.02(+0.05%) |
Jun 04, 2021 | 37.33 | 37.33 | 36.75 | 36.99 | 155,921 | -0.28(-0.75%) |
Jun 03, 2021 | 36.77 | 37.33 | 36.70 | 37.27 | 149,223 | +0.30(+0.81%) |
Jun 02, 2021 | 37.12 | 37.18 | 36.84 | 36.97 | 137,244 | -0.14(-0.38%) |
Jun 01, 2021 | 37.08 | 37.31 | 36.83 | 37.11 | 171,142 | +0.04(+0.12%) |
May 28, 2021 | 36.86 | 37.09 | 36.56 | 37.07 | 136,818 | +0.40(+1.10%) |
May 27, 2021 | 36.59 | 36.92 | 36.39 | 36.66 | 193,897 | +0.37(+1.02%) |
May 26, 2021 | 35.82 | 36.38 | 35.82 | 36.29 | 199,458 | +0.53(+1.47%) |
May 25, 2021 | 36.88 | 37.02 | 35.72 | 35.77 | 196,303 | -1.17(-3.16%) |
May 24, 2021 | 37.30 | 37.30 | 36.87 | 36.93 | 102,846 | -0.21(-0.57%) |
May 21, 2021 | 37.26 | 37.33 | 36.78 | 37.14 | 342,193 | +0.22(+0.59%) |
May 20, 2021 | 36.42 | 37.01 | 36.21 | 36.93 | 176,009 | +0.38(+1.03%) |
May 19, 2021 | 36.30 | 36.60 | 35.82 | 36.55 | 200,791 | -0.06(-0.17%) |
May 18, 2021 | 37.29 | 37.29 | 36.60 | 36.61 | 116,719 | -0.68(-1.81%) |
May 17, 2021 | 36.87 | 37.29 | 36.80 | 37.29 | 97,461 | +0.27(+0.74%) |
May 14, 2021 | 36.80 | 37.07 | 36.73 | 37.01 | 109,468 | +0.23(+0.62%) |
May 13, 2021 | 35.56 | 36.91 | 35.54 | 36.78 | 184,449 | +1.08(+3.03%) |
May 12, 2021 | 36.01 | 36.04 | 35.57 | 35.70 | 162,366 | -0.16(-0.44%) |
May 11, 2021 | 36.28 | 36.42 | 35.75 | 35.86 | 113,932 | -0.68(-1.85%) |
May 10, 2021 | 36.72 | 37.14 | 36.51 | 36.54 | 220,531 | -0.25(-0.69%) |
May 07, 2021 | 36.80 | 37.10 | 36.61 | 36.79 | 118,881 | -0.34(-0.92%) |
May 06, 2021 | 36.51 | 37.15 | 36.34 | 37.14 | 165,360 | +0.61(+1.68%) |
May 05, 2021 | 36.36 | 36.68 | 35.75 | 36.52 | 142,146 | +0.24(+0.65%) |
May 04, 2021 | 35.95 | 36.50 | 35.90 | 36.28 | 194,007 | +0.05(+0.15%) |