Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.98 | 37.25 | 36.98 | 37.18 | 6,567 | +0.20(+0.54%) |
Jul 29, 2021 | 37.16 | 37.23 | 36.98 | 36.98 | 17,236 | +0.24(+0.66%) |
Jul 28, 2021 | 36.99 | 36.99 | 36.46 | 36.74 | 36,554 | +0.42(+1.15%) |
Jul 27, 2021 | 36.48 | 36.48 | 36.05 | 36.33 | 23,591 | -1.10(-2.95%) |
Jul 26, 2021 | 37.26 | 37.49 | 37.26 | 37.43 | 11,980 | -0.84(-2.20%) |
Jul 23, 2021 | 38.22 | 38.29 | 38.12 | 38.27 | 9,089 | -0.30(-0.78%) |
Jul 22, 2021 | 38.50 | 38.58 | 38.44 | 38.57 | 15,554 | +0.20(+0.53%) |
Jul 21, 2021 | 38.20 | 38.37 | 38.19 | 38.37 | 4,492 | +0.61(+1.62%) |
Jul 20, 2021 | 37.70 | 37.78 | 37.63 | 37.76 | 8,966 | +0.35(+0.94%) |
Jul 19, 2021 | 37.47 | 37.52 | 37.34 | 37.41 | 16,405 | -0.39(-1.03%) |
Jul 16, 2021 | 37.94 | 37.95 | 37.79 | 37.80 | 14,314 | -0.15(-0.39%) |
Jul 15, 2021 | 37.98 | 38.04 | 37.91 | 37.94 | 23,062 | +0.15(+0.40%) |
Jul 14, 2021 | 37.73 | 37.80 | 37.66 | 37.79 | 12,853 | -0.13(-0.35%) |
Jul 13, 2021 | 37.59 | 37.97 | 37.59 | 37.92 | 20,231 | +0.29(+0.77%) |
Jul 12, 2021 | 37.48 | 37.63 | 37.48 | 37.63 | 20,455 | +0.47(+1.28%) |
Jul 09, 2021 | 37.09 | 37.19 | 37.03 | 37.16 | 8,772 | +0.70(+1.93%) |
Jul 08, 2021 | 36.51 | 36.57 | 36.42 | 36.46 | 10,874 | -0.36(-0.97%) |
Jul 07, 2021 | 36.93 | 36.93 | 36.79 | 36.81 | 6,422 | +0.56(+1.54%) |
Jul 06, 2021 | 36.40 | 36.40 | 36.20 | 36.26 | 1,992 | +0.09(+0.26%) |
Jul 02, 2021 | 36.22 | 36.22 | 36.09 | 36.16 | 87,329 | -0.02(-0.05%) |
Jul 01, 2021 | 36.35 | 36.47 | 36.18 | 36.18 | 41,251 | -0.83(-2.25%) |
Jun 30, 2021 | 37.01 | 37.03 | 37.01 | 37.01 | 1,141 | +0.18(+0.50%) |
Jun 29, 2021 | 36.98 | 36.98 | 36.75 | 36.83 | 3,318 | -0.34(-0.92%) |
Jun 28, 2021 | 37.17 | 37.21 | 37.17 | 37.17 | 1,200 | +0.07(+0.19%) |
Jun 25, 2021 | 37.22 | 37.22 | 37.09 | 37.10 | 1,452 | +0.28(+0.75%) |
Jun 24, 2021 | 36.79 | 36.83 | 36.79 | 36.82 | 1,687 | -0.02(-0.07%) |
Jun 23, 2021 | 36.90 | 36.90 | 36.80 | 36.85 | 2,060 | +0.29(+0.79%) |
Jun 22, 2021 | 36.66 | 36.66 | 36.51 | 36.56 | 2,429 | -0.00(-0.01%) |
Jun 21, 2021 | 36.50 | 36.56 | 36.46 | 36.56 | 4,251 | +0.33(+0.92%) |
Jun 18, 2021 | 36.26 | 36.27 | 36.21 | 36.23 | 4,713 | +0.18(+0.50%) |
Jun 17, 2021 | 36.17 | 36.17 | 36.00 | 36.05 | 4,972 | +0.27(+0.75%) |
Jun 16, 2021 | 36.14 | 36.14 | 35.77 | 35.78 | 9,451 | -0.69(-1.90%) |
Jun 15, 2021 | 36.52 | 36.56 | 36.42 | 36.47 | 13,680 | -0.50(-1.36%) |
Jun 14, 2021 | 36.94 | 36.99 | 36.93 | 36.98 | 6,274 | -0.04(-0.12%) |
Jun 11, 2021 | 37.03 | 37.04 | 36.95 | 37.02 | 1,762 | -0.15(-0.40%) |
Jun 10, 2021 | 37.15 | 37.30 | 37.15 | 37.17 | 10,259 | +0.35(+0.95%) |
Jun 09, 2021 | 36.83 | 36.91 | 36.82 | 36.82 | 2,513 | +0.10(+0.26%) |
Jun 08, 2021 | 36.81 | 36.81 | 36.72 | 36.72 | 3,518 | -0.29(-0.77%) |
Jun 07, 2021 | 36.93 | 37.01 | 36.90 | 37.01 | 2,308 | +0.08(+0.23%) |
Jun 04, 2021 | 36.90 | 36.97 | 36.90 | 36.93 | 2,330 | +0.23(+0.63%) |
Jun 03, 2021 | 37.05 | 37.05 | 36.57 | 36.69 | 13,637 | -0.15(-0.41%) |
Jun 02, 2021 | 36.79 | 36.90 | 36.79 | 36.84 | 1,495 | -0.24(-0.64%) |
Jun 01, 2021 | 37.28 | 37.28 | 37.07 | 37.08 | 16,897 | +0.13(+0.36%) |
May 28, 2021 | 36.94 | 37.00 | 36.87 | 36.95 | 5,071 | +0.06(+0.17%) |
May 27, 2021 | 36.79 | 36.89 | 36.79 | 36.89 | 6,197 | +0.23(+0.62%) |
May 26, 2021 | 36.47 | 36.66 | 36.47 | 36.66 | 2,303 | +0.09(+0.24%) |
May 25, 2021 | 36.44 | 36.62 | 36.43 | 36.57 | 16,627 | +0.51(+1.42%) |
May 24, 2021 | 36.00 | 36.14 | 35.97 | 36.06 | 12,112 | +0.34(+0.96%) |
May 21, 2021 | 35.92 | 35.92 | 35.61 | 35.72 | 15,015 | -0.22(-0.60%) |
May 20, 2021 | 35.95 | 35.97 | 35.93 | 35.93 | 3,381 | -0.03(-0.08%) |
May 19, 2021 | 35.94 | 36.07 | 35.91 | 35.96 | 6,556 | -0.10(-0.29%) |
May 18, 2021 | 36.10 | 36.14 | 36.05 | 36.07 | 6,235 | +0.17(+0.46%) |
May 17, 2021 | 35.88 | 35.94 | 35.86 | 35.90 | 4,370 | +0.11(+0.30%) |
May 14, 2021 | 35.72 | 35.82 | 35.66 | 35.79 | 6,920 | +0.69(+1.97%) |
May 13, 2021 | 35.15 | 35.19 | 35.09 | 35.10 | 1,874 | -0.16(-0.44%) |
May 12, 2021 | 35.49 | 35.49 | 35.22 | 35.26 | 3,338 | +0.03(+0.09%) |
May 11, 2021 | 35.20 | 35.25 | 35.11 | 35.23 | 2,952 | -0.07(-0.21%) |
May 10, 2021 | 35.44 | 35.44 | 35.26 | 35.30 | 3,684 | +0.02(+0.06%) |
May 07, 2021 | 35.28 | 35.30 | 35.25 | 35.28 | 6,681 | +0.05(+0.14%) |
May 06, 2021 | 35.17 | 35.25 | 35.17 | 35.23 | 1,825 | +0.36(+1.03%) |
May 05, 2021 | 34.97 | 34.97 | 34.87 | 34.87 | 4,505 | +0.01(+0.03%) |
May 04, 2021 | 34.89 | 34.89 | 34.80 | 34.86 | 1,800 | -0.22(-0.62%) |