Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.43 | 35.43 | 35.43 | 35.43 | 100 | -0.13(-0.36%) |
Jul 29, 2021 | 35.56 | 35.66 | 35.56 | 35.56 | 476 | +0.79(+2.28%) |
Jul 28, 2021 | 34.14 | 34.77 | 34.14 | 34.77 | 657 | +0.35(+1.02%) |
Jul 27, 2021 | 34.42 | 34.42 | 34.42 | 34.42 | 15 | -0.64(-1.83%) |
Jul 26, 2021 | 35.06 | 35.06 | 35.06 | 35.06 | 45 | +0.01(+0.01%) |
Jul 23, 2021 | 35.08 | 35.08 | 34.90 | 35.05 | 543 | -0.32(-0.91%) |
Jul 22, 2021 | 34.87 | 35.37 | 34.86 | 35.37 | 488 | +0.19(+0.54%) |
Jul 21, 2021 | 34.85 | 35.18 | 34.80 | 35.18 | 656 | +0.51(+1.48%) |
Jul 20, 2021 | 34.85 | 34.85 | 34.63 | 34.67 | 1,516 | -0.30(-0.87%) |
Jul 19, 2021 | 35.45 | 35.73 | 34.97 | 34.97 | 793 | -0.58(-1.62%) |
Jul 16, 2021 | 36.06 | 36.43 | 35.51 | 35.55 | 5,633 | -1.11(-3.03%) |
Jul 15, 2021 | 36.52 | 36.66 | 36.41 | 36.66 | 3,898 | +0.19(+0.52%) |
Jul 14, 2021 | 36.74 | 36.74 | 36.47 | 36.47 | 875 | +0.25(+0.68%) |
Jul 13, 2021 | 36.28 | 36.28 | 36.19 | 36.23 | 1,110 | -0.31(-0.84%) |
Jul 12, 2021 | 36.14 | 36.53 | 36.14 | 36.53 | 1,706 | +0.15(+0.42%) |
Jul 09, 2021 | 36.38 | 36.38 | 36.38 | 36.38 | 472 | +0.25(+0.68%) |
Jul 08, 2021 | 36.13 | 36.27 | 35.92 | 36.14 | 598 | -0.29(-0.81%) |
Jul 07, 2021 | 36.52 | 36.56 | 36.43 | 36.43 | 566 | -0.04(-0.10%) |
Jul 06, 2021 | 37.15 | 37.15 | 36.47 | 36.47 | 354 | -0.47(-1.26%) |
Jul 02, 2021 | 36.76 | 36.93 | 36.76 | 36.93 | 302 | +0.71(+1.96%) |
Jul 01, 2021 | 36.63 | 36.63 | 36.10 | 36.22 | 1,823 | -0.23(-0.63%) |
Jun 30, 2021 | 36.16 | 36.60 | 36.16 | 36.45 | 1,318 | +0.39(+1.09%) |
Jun 29, 2021 | 35.91 | 36.08 | 35.74 | 36.06 | 3,136 | -0.37(-1.02%) |
Jun 28, 2021 | 36.25 | 36.43 | 36.25 | 36.43 | 2,437 | +0.11(+0.32%) |
Jun 25, 2021 | 36.43 | 36.58 | 36.28 | 36.32 | 2,317 | +0.19(+0.53%) |
Jun 24, 2021 | 36.26 | 36.33 | 36.12 | 36.12 | 1,868 | +0.13(+0.36%) |
Jun 23, 2021 | 36.28 | 36.32 | 35.99 | 35.99 | 1,107 | +0.09(+0.26%) |
Jun 22, 2021 | 35.89 | 36.11 | 35.76 | 35.90 | 906 | -0.26(-0.71%) |
Jun 21, 2021 | 35.96 | 36.35 | 35.96 | 36.16 | 3,922 | +0.13(+0.35%) |
Jun 18, 2021 | 36.28 | 36.38 | 36.03 | 36.03 | 887 | -0.15(-0.42%) |
Jun 17, 2021 | 36.75 | 36.75 | 36.11 | 36.18 | 1,869 | -1.93(-5.06%) |
Jun 16, 2021 | 38.72 | 38.72 | 38.11 | 38.11 | 2,390 | -0.53(-1.38%) |
Jun 15, 2021 | 38.64 | 38.64 | 38.64 | 38.64 | 209 | -0.28(-0.71%) |
Jun 14, 2021 | 38.33 | 39.06 | 38.26 | 38.92 | 1,004 | -0.08(-0.22%) |
Jun 11, 2021 | 39.35 | 39.35 | 38.93 | 39.01 | 2,490 | -0.14(-0.36%) |
Jun 10, 2021 | 38.92 | 39.14 | 38.73 | 39.14 | 505 | +0.31(+0.79%) |
Jun 09, 2021 | 39.07 | 39.07 | 38.84 | 38.84 | 500 | +0.08(+0.22%) |
Jun 08, 2021 | 38.91 | 38.91 | 38.74 | 38.75 | 403 | -0.24(-0.63%) |
Jun 07, 2021 | 38.62 | 39.00 | 38.62 | 39.00 | 1,115 | +0.03(+0.07%) |
Jun 04, 2021 | 38.94 | 38.97 | 38.62 | 38.97 | 1,539 | +0.66(+1.73%) |
Jun 03, 2021 | 37.99 | 38.40 | 37.70 | 38.31 | 8,749 | -1.02(-2.60%) |
Jun 02, 2021 | 39.33 | 39.33 | 39.33 | 39.33 | 1,068 | +0.11(+0.28%) |
Jun 01, 2021 | 39.94 | 39.94 | 38.98 | 39.22 | 5,905 | +0.02(+0.05%) |
May 28, 2021 | 38.69 | 39.20 | 38.69 | 39.20 | 2,795 | +0.30(+0.76%) |
May 27, 2021 | 38.63 | 38.90 | 38.63 | 38.90 | 384 | +0.27(+0.71%) |
May 26, 2021 | 38.58 | 38.63 | 38.58 | 38.63 | 179 | -0.46(-1.17%) |
May 25, 2021 | 38.83 | 39.16 | 38.83 | 39.09 | 1,612 | +0.32(+0.83%) |
May 24, 2021 | 38.76 | 38.76 | 38.76 | 38.76 | 152 | +0.36(+0.94%) |
May 21, 2021 | 38.62 | 38.67 | 38.10 | 38.40 | 2,947 | -0.57(-1.46%) |
May 20, 2021 | 39.04 | 39.21 | 38.84 | 38.97 | 5,092 | +0.27(+0.69%) |
May 19, 2021 | 38.70 | 39.16 | 38.70 | 38.70 | 298 | -0.53(-1.34%) |
May 18, 2021 | 39.48 | 39.48 | 39.10 | 39.23 | 2,421 | -0.19(-0.49%) |
May 17, 2021 | 38.32 | 39.58 | 38.32 | 39.42 | 4,516 | +1.14(+2.97%) |
May 14, 2021 | 38.25 | 38.29 | 38.25 | 38.29 | 730 | +0.45(+1.19%) |
May 13, 2021 | 37.74 | 37.84 | 37.69 | 37.84 | 4,312 | +0.10(+0.28%) |
May 12, 2021 | 38.46 | 38.46 | 37.73 | 37.73 | 4,119 | -1.04(-2.68%) |
May 11, 2021 | 37.73 | 38.77 | 37.73 | 38.77 | 1,830 | +0.49(+1.27%) |
May 10, 2021 | 38.59 | 38.92 | 38.03 | 38.28 | 8,199 | -0.16(-0.41%) |
May 07, 2021 | 38.21 | 38.51 | 38.11 | 38.44 | 3,070 | +0.33(+0.86%) |
May 06, 2021 | 37.74 | 38.49 | 37.74 | 38.11 | 4,039 | +1.19(+3.22%) |
May 05, 2021 | 36.92 | 37.08 | 36.92 | 36.92 | 1,510 | -0.15(-0.39%) |
May 04, 2021 | 37.84 | 37.84 | 36.72 | 37.07 | 4,849 | -0.49(-1.30%) |