Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2021 | 36.99 | 36.99 | 36.99 | 0 | -0.03(-0.08%) | |
Jul 21, 2021 | 37.00 | 37.05 | 36.99 | 37.02 | 1,228,885 | +0.03(+0.08%) |
Jul 20, 2021 | 36.93 | 37.00 | 36.93 | 36.99 | 2,283,710 | +0.03(+0.08%) |
Jul 19, 2021 | 36.91 | 36.97 | 36.90 | 36.96 | 1,229,364 | +0.05(+0.14%) |
Jul 16, 2021 | 36.95 | 36.95 | 36.87 | 36.91 | 818,816 | +0.04(+0.11%) |
Jul 15, 2021 | 36.75 | 36.89 | 36.75 | 36.87 | 977,847 | +0.07(+0.19%) |
Jul 14, 2021 | 36.87 | 36.90 | 36.74 | 36.80 | 1,147,005 | +0.04(+0.11%) |
Jul 13, 2021 | 36.74 | 36.77 | 36.71 | 36.76 | 1,546,862 | +0.01(+0.03%) |
Jul 12, 2021 | 36.77 | 36.79 | 36.69 | 36.75 | 2,060,913 | +0.01(+0.03%) |
Jul 09, 2021 | 36.85 | 36.88 | 36.73 | 36.74 | 1,879,529 | -0.04(-0.11%) |
Jul 08, 2021 | 36.85 | 36.91 | 36.73 | 36.78 | 3,495,675 | -0.07(-0.19%) |
Jul 07, 2021 | 36.86 | 36.95 | 36.82 | 36.85 | 1,955,596 | -0.13(-0.35%) |
Jul 06, 2021 | 36.84 | 36.98 | 36.80 | 36.98 | 1,844,274 | +0.16(+0.43%) |
Jul 02, 2021 | 36.82 | 36.85 | 36.76 | 36.82 | 1,389,043 | +0.01(+0.03%) |
Jul 01, 2021 | 36.87 | 36.89 | 36.80 | 36.81 | 996,009 | -0.03(-0.08%) |
Jun 30, 2021 | 36.90 | 36.95 | 36.73 | 36.84 | 2,179,845 | +0.04(+0.11%) |
Jun 29, 2021 | 36.85 | 36.86 | 36.78 | 36.80 | 1,518,511 | +0.02(+0.05%) |
Jun 28, 2021 | 36.85 | 36.94 | 36.77 | 36.78 | 1,400,245 | +0.00(+0.00%) |
Jun 25, 2021 | 36.86 | 36.91 | 36.75 | 36.78 | 4,259,814 | -0.06(-0.16%) |
Jun 24, 2021 | 36.87 | 36.93 | 36.76 | 36.84 | 1,560,771 | +0.07(+0.19%) |
Jun 23, 2021 | 36.81 | 36.87 | 36.76 | 36.77 | 1,440,543 | -0.01(-0.03%) |
Jun 22, 2021 | 36.90 | 36.94 | 36.77 | 36.78 | 2,009,627 | +0.05(+0.14%) |
Jun 21, 2021 | 36.89 | 36.95 | 36.73 | 36.73 | 3,138,695 | -0.07(-0.19%) |
Jun 18, 2021 | 36.80 | 36.82 | 36.70 | 36.80 | 1,874,072 | +0.04(+0.11%) |
Jun 17, 2021 | 36.79 | 36.81 | 36.72 | 36.76 | 2,242,672 | +0.00(+0.00%) |
Jun 16, 2021 | 35.53 | 36.81 | 35.53 | 36.76 | 12,651,129 | +1.05(+2.94%) |
Jun 15, 2021 | 35.87 | 36.00 | 35.58 | 35.71 | 6,135,123 | -0.40(-1.11%) |
Jun 14, 2021 | 36.33 | 36.58 | 36.04 | 36.11 | 1,164,574 | -0.29(-0.80%) |
Jun 11, 2021 | 36.55 | 36.75 | 36.23 | 36.40 | 1,627,672 | +0.09(+0.25%) |
Jun 10, 2021 | 36.87 | 37.08 | 36.30 | 36.31 | 1,676,525 | -0.44(-1.20%) |
Jun 09, 2021 | 37.00 | 37.05 | 36.50 | 36.75 | 1,101,936 | -0.35(-0.94%) |
Jun 08, 2021 | 37.03 | 37.30 | 36.65 | 37.10 | 1,377,869 | +0.15(+0.41%) |
Jun 07, 2021 | 37.10 | 37.40 | 36.75 | 36.95 | 1,291,205 | -0.15(-0.40%) |
Jun 04, 2021 | 37.39 | 37.50 | 36.70 | 37.10 | 1,082,101 | +0.08(+0.22%) |
Jun 03, 2021 | 36.68 | 37.30 | 36.41 | 37.02 | 1,272,650 | +0.03(+0.08%) |
Jun 02, 2021 | 36.97 | 37.25 | 36.65 | 36.99 | 1,520,960 | +0.30(+0.82%) |
Jun 01, 2021 | 37.30 | 37.40 | 36.51 | 36.69 | 964,766 | -0.85(-2.26%) |
May 28, 2021 | 36.61 | 37.62 | 36.30 | 37.54 | 1,933,511 | +0.92(+2.51%) |
May 27, 2021 | 36.75 | 36.90 | 36.35 | 36.62 | 1,126,771 | -0.07(-0.19%) |
May 26, 2021 | 36.70 | 36.94 | 36.30 | 36.69 | 595,973 | +0.25(+0.69%) |
May 25, 2021 | 36.41 | 36.75 | 36.20 | 36.44 | 951,078 | -0.19(-0.52%) |
May 24, 2021 | 36.58 | 36.80 | 36.45 | 36.63 | 544,882 | -0.14(-0.38%) |
May 21, 2021 | 36.86 | 36.89 | 36.50 | 36.77 | 876,093 | +0.27(+0.74%) |
May 20, 2021 | 36.91 | 37.00 | 36.36 | 36.50 | 910,061 | -0.60(-1.62%) |
May 19, 2021 | 36.90 | 37.20 | 36.52 | 37.10 | 1,181,914 | -0.01(-0.03%) |
May 18, 2021 | 37.92 | 37.94 | 37.05 | 37.11 | 1,124,767 | -0.62(-1.64%) |
May 17, 2021 | 37.00 | 38.06 | 37.00 | 37.73 | 2,548,245 | +1.43(+3.94%) |
May 14, 2021 | 36.17 | 36.42 | 36.10 | 36.30 | 1,568,797 | +0.04(+0.11%) |
May 13, 2021 | 36.10 | 36.44 | 36.09 | 36.26 | 1,725,879 | +0.22(+0.61%) |
May 12, 2021 | 36.46 | 36.60 | 36.05 | 36.04 | 2,201,700 | -0.42(-1.15%) |
May 11, 2021 | 36.30 | 36.60 | 36.08 | 36.46 | 2,373,518 | +0.16(+0.44%) |
May 10, 2021 | 36.65 | 36.73 | 36.20 | 36.30 | 2,926,533 | -0.46(-1.25%) |
May 07, 2021 | 36.81 | 37.30 | 36.65 | 36.76 | 3,833,118 | -0.94(-2.49%) |
May 06, 2021 | 34.59 | 37.75 | 34.56 | 37.70 | 12,685,719 | +6.41(+20.49%) |
May 05, 2021 | 30.91 | 31.50 | 30.26 | 31.29 | 1,446,121 | +0.62(+2.02%) |
May 04, 2021 | 31.51 | 31.82 | 29.65 | 30.67 | 1,239,223 | -1.24(-3.89%) |