Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.25 | 36.38 | 35.65 | 36.00 | 336,930 | -0.57(-1.56%) |
Jul 29, 2021 | 37.23 | 37.53 | 36.57 | 36.57 | 106,485 | -0.55(-1.48%) |
Jul 28, 2021 | 37.07 | 37.55 | 36.86 | 37.12 | 148,174 | +0.12(+0.32%) |
Jul 27, 2021 | 37.98 | 37.98 | 36.56 | 37.00 | 143,218 | -1.00(-2.63%) |
Jul 26, 2021 | 37.97 | 38.33 | 37.58 | 38.00 | 132,918 | -0.03(-0.08%) |
Jul 23, 2021 | 38.21 | 38.30 | 37.66 | 38.03 | 135,526 | +0.00(+0.00%) |
Jul 22, 2021 | 38.33 | 38.96 | 37.83 | 38.03 | 117,176 | -0.19(-0.50%) |
Jul 21, 2021 | 37.84 | 38.50 | 37.33 | 38.22 | 186,659 | +0.40(+1.06%) |
Jul 20, 2021 | 37.28 | 38.41 | 37.28 | 37.82 | 249,060 | +0.51(+1.37%) |
Jul 19, 2021 | 37.15 | 37.83 | 36.51 | 37.31 | 223,329 | -0.42(-1.11%) |
Jul 16, 2021 | 38.18 | 38.73 | 37.64 | 37.73 | 215,687 | -0.13(-0.34%) |
Jul 15, 2021 | 38.77 | 38.90 | 37.41 | 37.86 | 161,842 | -1.08(-2.77%) |
Jul 14, 2021 | 41.12 | 41.24 | 38.73 | 38.94 | 242,324 | -1.94(-4.75%) |
Jul 13, 2021 | 40.16 | 41.27 | 40.16 | 40.88 | 272,982 | +0.53(+1.31%) |
Jul 12, 2021 | 41.22 | 41.25 | 39.90 | 40.35 | 163,506 | -0.67(-1.63%) |
Jul 09, 2021 | 40.35 | 41.27 | 39.88 | 41.02 | 174,958 | +0.66(+1.64%) |
Jul 08, 2021 | 40.84 | 41.02 | 39.72 | 40.36 | 175,517 | -0.68(-1.66%) |
Jul 07, 2021 | 41.79 | 41.98 | 40.43 | 41.04 | 244,065 | -0.63(-1.51%) |
Jul 06, 2021 | 41.57 | 41.83 | 40.31 | 41.67 | 356,880 | +0.10(+0.24%) |
Jul 02, 2021 | 41.82 | 42.07 | 41.11 | 41.57 | 318,555 | -0.11(-0.26%) |
Jul 01, 2021 | 41.17 | 41.80 | 41.06 | 41.68 | 216,374 | +0.51(+1.24%) |
Jun 30, 2021 | 41.61 | 41.76 | 40.90 | 41.17 | 198,468 | -0.56(-1.34%) |
Jun 29, 2021 | 42.10 | 42.52 | 41.55 | 41.73 | 230,399 | -0.30(-0.71%) |
Jun 28, 2021 | 40.93 | 42.21 | 40.93 | 42.03 | 244,099 | +1.14(+2.79%) |
Jun 25, 2021 | 42.31 | 42.51 | 40.71 | 40.89 | 443,744 | -0.99(-2.36%) |
Jun 24, 2021 | 41.50 | 42.40 | 41.50 | 41.88 | 295,268 | +0.50(+1.21%) |
Jun 23, 2021 | 41.31 | 41.87 | 41.10 | 41.38 | 125,705 | +0.08(+0.19%) |
Jun 22, 2021 | 41.02 | 41.61 | 40.88 | 41.30 | 129,709 | -0.02(-0.05%) |
Jun 21, 2021 | 41.10 | 41.95 | 40.35 | 41.32 | 262,353 | +0.30(+0.73%) |
Jun 18, 2021 | 41.68 | 41.94 | 40.25 | 41.02 | 438,237 | -0.93(-2.22%) |
Jun 17, 2021 | 42.13 | 42.43 | 41.52 | 41.95 | 232,868 | -0.31(-0.73%) |
Jun 16, 2021 | 41.94 | 42.42 | 41.11 | 42.26 | 298,185 | +0.20(+0.48%) |
Jun 15, 2021 | 41.79 | 42.12 | 41.11 | 42.06 | 271,261 | +0.31(+0.74%) |
Jun 14, 2021 | 42.22 | 42.41 | 41.52 | 41.75 | 262,031 | -0.26(-0.62%) |
Jun 11, 2021 | 42.19 | 42.30 | 41.51 | 42.01 | 179,831 | +0.01(+0.02%) |
Jun 10, 2021 | 41.46 | 42.17 | 41.36 | 42.00 | 113,310 | +0.54(+1.30%) |
Jun 09, 2021 | 42.04 | 42.19 | 41.23 | 41.46 | 95,613 | -0.22(-0.53%) |
Jun 08, 2021 | 41.06 | 41.88 | 41.06 | 41.68 | 89,538 | +0.67(+1.63%) |
Jun 07, 2021 | 40.02 | 41.08 | 39.91 | 41.01 | 86,457 | +0.85(+2.12%) |
Jun 04, 2021 | 40.27 | 40.74 | 40.11 | 40.16 | 84,697 | +0.01(+0.02%) |
Jun 03, 2021 | 40.54 | 40.62 | 39.88 | 40.15 | 87,838 | -0.62(-1.52%) |
Jun 02, 2021 | 40.85 | 41.24 | 40.39 | 40.77 | 101,169 | -0.24(-0.59%) |
Jun 01, 2021 | 41.44 | 41.74 | 40.68 | 41.01 | 104,350 | +0.02(+0.05%) |
May 28, 2021 | 41.23 | 41.82 | 40.65 | 40.99 | 78,585 | -0.06(-0.15%) |
May 27, 2021 | 41.25 | 41.70 | 40.40 | 41.05 | 93,621 | +0.02(+0.05%) |
May 26, 2021 | 40.45 | 41.40 | 40.45 | 41.03 | 74,686 | +0.74(+1.84%) |
May 25, 2021 | 41.00 | 41.43 | 40.28 | 40.29 | 136,693 | -0.58(-1.42%) |
May 24, 2021 | 40.69 | 41.44 | 40.35 | 40.87 | 105,689 | +0.39(+0.96%) |
May 21, 2021 | 40.22 | 40.75 | 39.58 | 40.48 | 190,567 | +0.77(+1.94%) |
May 20, 2021 | 39.14 | 40.24 | 38.78 | 39.71 | 270,446 | +0.76(+1.95%) |
May 19, 2021 | 38.62 | 39.37 | 38.17 | 38.95 | 255,445 | -0.41(-1.04%) |
May 18, 2021 | 39.53 | 40.77 | 38.84 | 39.36 | 257,648 | -0.18(-0.46%) |
May 17, 2021 | 40.73 | 41.53 | 38.99 | 39.54 | 249,919 | -1.56(-3.80%) |
May 14, 2021 | 40.14 | 41.34 | 39.81 | 41.10 | 145,972 | +1.43(+3.60%) |
May 13, 2021 | 41.16 | 41.58 | 38.88 | 39.67 | 246,865 | -0.98(-2.41%) |
May 12, 2021 | 41.08 | 41.90 | 39.80 | 40.65 | 285,821 | -1.24(-2.96%) |
May 11, 2021 | 40.80 | 42.58 | 40.37 | 41.89 | 287,459 | +0.03(+0.07%) |
May 10, 2021 | 43.81 | 43.96 | 41.39 | 41.86 | 370,927 | -2.34(-5.29%) |
May 07, 2021 | 41.53 | 44.33 | 41.11 | 44.20 | 506,418 | +3.27(+7.99%) |
May 06, 2021 | 47.50 | 47.50 | 39.50 | 40.93 | 1,335,915 | -5.68(-12.19%) |
May 05, 2021 | 47.55 | 47.87 | 46.26 | 46.61 | 182,722 | -0.90(-1.89%) |
May 04, 2021 | 48.61 | 48.61 | 47.01 | 47.51 | 153,625 | -1.69(-3.43%) |