Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.85 | 37.63 | 36.77 | 37.36 | 581,762 | +0.27(+0.74%) |
Jul 29, 2021 | 37.38 | 37.67 | 37.05 | 37.08 | 497,271 | +0.09(+0.26%) |
Jul 28, 2021 | 36.74 | 37.33 | 36.15 | 36.99 | 326,722 | +0.24(+0.64%) |
Jul 27, 2021 | 36.86 | 37.08 | 36.40 | 36.75 | 508,494 | -0.14(-0.39%) |
Jul 26, 2021 | 37.21 | 37.55 | 36.25 | 36.89 | 591,068 | -0.27(-0.71%) |
Jul 23, 2021 | 37.04 | 37.33 | 36.96 | 37.16 | 315,879 | +0.45(+1.21%) |
Jul 22, 2021 | 37.83 | 37.83 | 36.69 | 36.71 | 386,515 | -1.34(-3.51%) |
Jul 21, 2021 | 37.87 | 38.52 | 37.78 | 38.05 | 520,221 | +0.45(+1.21%) |
Jul 20, 2021 | 36.33 | 37.92 | 36.30 | 37.59 | 827,596 | +1.74(+4.86%) |
Jul 19, 2021 | 35.75 | 36.58 | 35.33 | 35.85 | 635,382 | -0.83(-2.27%) |
Jul 16, 2021 | 37.27 | 37.27 | 36.53 | 36.69 | 468,708 | -0.31(-0.84%) |
Jul 15, 2021 | 37.25 | 37.56 | 36.45 | 37.00 | 658,939 | -0.52(-1.39%) |
Jul 14, 2021 | 39.30 | 39.57 | 37.30 | 37.52 | 1,133,329 | -1.32(-3.39%) |
Jul 13, 2021 | 38.96 | 39.25 | 38.57 | 38.83 | 668,713 | -0.19(-0.49%) |
Jul 12, 2021 | 38.49 | 39.10 | 38.25 | 39.02 | 729,555 | +0.20(+0.51%) |
Jul 09, 2021 | 38.76 | 39.16 | 38.52 | 38.83 | 397,416 | +0.62(+1.61%) |
Jul 08, 2021 | 38.22 | 38.83 | 37.60 | 38.21 | 692,717 | -0.59(-1.51%) |
Jul 07, 2021 | 39.07 | 39.48 | 38.54 | 38.80 | 772,016 | -0.36(-0.92%) |
Jul 06, 2021 | 40.45 | 40.45 | 38.93 | 39.16 | 957,107 | -1.22(-3.03%) |
Jul 02, 2021 | 40.18 | 40.69 | 39.90 | 40.38 | 343,288 | +0.33(+0.83%) |
Jul 01, 2021 | 40.23 | 40.48 | 39.92 | 40.05 | 483,523 | +0.03(+0.07%) |
Jun 30, 2021 | 38.55 | 40.06 | 38.51 | 40.02 | 892,606 | +1.41(+3.65%) |
Jun 29, 2021 | 39.66 | 39.90 | 38.48 | 38.61 | 754,417 | -0.89(-2.25%) |
Jun 28, 2021 | 40.91 | 40.96 | 39.31 | 39.50 | 1,009,635 | -1.30(-3.18%) |
Jun 25, 2021 | 40.43 | 41.29 | 40.27 | 40.79 | 1,463,157 | +0.51(+1.27%) |
Jun 24, 2021 | 39.27 | 40.48 | 38.88 | 40.28 | 777,690 | +1.45(+3.73%) |
Jun 23, 2021 | 39.72 | 39.75 | 38.77 | 38.83 | 989,305 | -0.67(-1.70%) |
Jun 22, 2021 | 39.61 | 40.14 | 39.30 | 39.51 | 1,343,878 | -0.26(-0.64%) |
Jun 21, 2021 | 39.00 | 40.49 | 38.80 | 39.76 | 1,597,878 | +1.12(+2.89%) |
Jun 18, 2021 | 39.42 | 40.16 | 38.61 | 38.65 | 1,975,692 | -1.36(-3.41%) |
Jun 17, 2021 | 40.09 | 40.68 | 38.97 | 40.01 | 2,810,683 | -0.26(-0.63%) |
Jun 16, 2021 | 40.28 | 40.96 | 39.99 | 40.26 | 986,589 | -0.14(-0.35%) |
Jun 15, 2021 | 39.58 | 40.61 | 39.54 | 40.41 | 961,777 | +0.99(+2.52%) |
Jun 14, 2021 | 39.45 | 39.77 | 39.17 | 39.41 | 805,721 | -0.04(-0.10%) |
Jun 11, 2021 | 39.00 | 39.47 | 38.85 | 39.45 | 564,517 | +0.55(+1.41%) |
Jun 10, 2021 | 38.43 | 39.22 | 38.38 | 38.90 | 782,569 | +0.63(+1.66%) |
Jun 09, 2021 | 38.26 | 38.43 | 37.82 | 38.27 | 581,307 | +0.26(+0.67%) |
Jun 08, 2021 | 38.06 | 38.06 | 37.53 | 38.01 | 504,793 | +0.13(+0.35%) |
Jun 07, 2021 | 37.86 | 38.25 | 37.69 | 37.88 | 569,029 | +0.06(+0.15%) |
Jun 04, 2021 | 37.58 | 37.94 | 37.50 | 37.82 | 426,555 | +0.37(+0.99%) |
Jun 03, 2021 | 37.38 | 37.57 | 36.45 | 37.45 | 709,454 | -0.11(-0.30%) |
Jun 02, 2021 | 38.04 | 38.34 | 37.32 | 37.57 | 841,794 | -0.41(-1.07%) |
Jun 01, 2021 | 37.96 | 38.17 | 37.61 | 37.97 | 729,398 | +0.03(+0.07%) |
May 28, 2021 | 38.20 | 38.45 | 37.52 | 37.94 | 555,389 | -0.05(-0.12%) |
May 27, 2021 | 37.94 | 38.39 | 37.92 | 37.99 | 631,585 | +0.04(+0.10%) |
May 26, 2021 | 37.20 | 38.26 | 36.96 | 37.95 | 656,337 | +0.89(+2.40%) |
May 25, 2021 | 37.97 | 38.40 | 37.04 | 37.06 | 679,815 | -0.60(-1.58%) |
May 24, 2021 | 37.22 | 37.96 | 37.06 | 37.66 | 1,762,365 | +0.86(+2.34%) |
May 21, 2021 | 36.63 | 37.21 | 36.46 | 36.80 | 1,392,398 | +0.60(+1.65%) |
May 20, 2021 | 35.80 | 36.27 | 35.26 | 36.20 | 968,196 | +0.46(+1.30%) |
May 19, 2021 | 34.54 | 36.02 | 34.26 | 35.74 | 721,871 | +0.17(+0.48%) |
May 18, 2021 | 35.96 | 36.18 | 35.57 | 35.57 | 597,789 | -0.28(-0.78%) |
May 17, 2021 | 35.24 | 35.95 | 34.87 | 35.85 | 585,621 | +0.56(+1.58%) |
May 14, 2021 | 35.14 | 35.54 | 34.86 | 35.29 | 372,251 | +0.29(+0.84%) |
May 13, 2021 | 33.96 | 35.08 | 33.92 | 35.00 | 761,960 | +1.31(+3.89%) |
May 12, 2021 | 34.45 | 34.92 | 33.52 | 33.69 | 763,275 | -1.15(-3.31%) |
May 11, 2021 | 34.10 | 35.24 | 33.74 | 34.84 | 782,747 | +0.03(+0.08%) |
May 10, 2021 | 35.36 | 35.69 | 34.75 | 34.81 | 1,545,028 | -0.23(-0.65%) |
May 07, 2021 | 36.27 | 37.53 | 34.88 | 35.04 | 835,177 | -1.60(-4.38%) |
May 06, 2021 | 36.05 | 36.64 | 35.48 | 36.64 | 627,001 | +0.69(+1.92%) |
May 05, 2021 | 36.17 | 36.31 | 35.46 | 35.95 | 362,695 | -0.12(-0.34%) |
May 04, 2021 | 35.65 | 36.10 | 35.18 | 36.07 | 499,136 | +0.11(+0.31%) |