Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.79 | 36.95 | 35.01 | 35.39 | 45,651 | -0.65(-1.80%) |
Jul 29, 2021 | 37.02 | 37.17 | 35.66 | 36.04 | 29,915 | -0.74(-2.01%) |
Jul 28, 2021 | 36.20 | 37.05 | 35.44 | 36.78 | 41,915 | +0.72(+2.00%) |
Jul 27, 2021 | 35.83 | 36.57 | 34.57 | 36.06 | 68,467 | +0.41(+1.15%) |
Jul 26, 2021 | 35.57 | 36.71 | 35.11 | 35.65 | 45,282 | +0.44(+1.25%) |
Jul 23, 2021 | 35.71 | 35.71 | 35.01 | 35.21 | 37,841 | -0.67(-1.87%) |
Jul 22, 2021 | 35.68 | 36.43 | 34.40 | 35.88 | 66,854 | +0.18(+0.50%) |
Jul 21, 2021 | 35.23 | 36.40 | 35.09 | 35.70 | 48,903 | +0.79(+2.26%) |
Jul 20, 2021 | 33.36 | 35.32 | 33.08 | 34.91 | 93,220 | +1.78(+5.37%) |
Jul 19, 2021 | 32.17 | 33.49 | 32.00 | 33.13 | 68,107 | -0.50(-1.49%) |
Jul 16, 2021 | 34.90 | 34.99 | 33.57 | 33.63 | 77,930 | -0.95(-2.75%) |
Jul 15, 2021 | 34.44 | 35.31 | 34.13 | 34.58 | 139,769 | +0.00(+0.00%) |
Jul 14, 2021 | 37.02 | 37.43 | 34.46 | 34.58 | 124,799 | -2.44(-6.59%) |
Jul 13, 2021 | 37.47 | 37.79 | 36.63 | 37.02 | 54,969 | -0.91(-2.40%) |
Jul 12, 2021 | 36.73 | 38.19 | 35.99 | 37.93 | 97,909 | +0.98(+2.65%) |
Jul 09, 2021 | 36.71 | 37.26 | 36.46 | 36.95 | 29,201 | +0.72(+1.99%) |
Jul 08, 2021 | 35.88 | 37.32 | 35.05 | 36.23 | 75,927 | -1.77(-4.66%) |
Jul 07, 2021 | 38.99 | 38.99 | 37.60 | 38.00 | 67,005 | -0.75(-1.94%) |
Jul 06, 2021 | 39.14 | 39.24 | 38.45 | 38.75 | 53,607 | -0.43(-1.10%) |
Jul 02, 2021 | 39.70 | 39.96 | 38.43 | 39.18 | 33,883 | -0.47(-1.19%) |
Jul 01, 2021 | 39.09 | 40.64 | 38.51 | 39.65 | 71,183 | +0.80(+2.06%) |
Jun 30, 2021 | 38.66 | 39.03 | 38.35 | 38.85 | 37,559 | -0.05(-0.13%) |
Jun 29, 2021 | 39.30 | 40.26 | 38.86 | 38.90 | 50,204 | -0.42(-1.07%) |
Jun 28, 2021 | 39.41 | 39.53 | 38.63 | 39.32 | 74,799 | +0.16(+0.41%) |
Jun 25, 2021 | 39.84 | 40.75 | 39.05 | 39.16 | 566,416 | -0.66(-1.66%) |
Jun 24, 2021 | 38.17 | 39.97 | 37.83 | 39.82 | 121,158 | +1.89(+4.98%) |
Jun 23, 2021 | 37.54 | 38.13 | 37.22 | 37.93 | 89,059 | +0.45(+1.20%) |
Jun 22, 2021 | 37.11 | 37.80 | 36.65 | 37.48 | 51,990 | +0.18(+0.48%) |
Jun 21, 2021 | 36.47 | 37.49 | 35.88 | 37.30 | 61,326 | +1.05(+2.90%) |
Jun 18, 2021 | 35.79 | 36.56 | 35.41 | 36.25 | 91,301 | -0.19(-0.52%) |
Jun 17, 2021 | 36.02 | 36.65 | 35.65 | 36.44 | 51,427 | +0.23(+0.64%) |
Jun 16, 2021 | 35.91 | 36.69 | 35.52 | 36.21 | 58,253 | +0.15(+0.42%) |
Jun 15, 2021 | 36.29 | 36.50 | 34.72 | 36.06 | 61,931 | -0.14(-0.39%) |
Jun 14, 2021 | 36.59 | 37.44 | 35.55 | 36.20 | 59,929 | -0.33(-0.90%) |
Jun 11, 2021 | 36.47 | 37.30 | 36.05 | 36.53 | 34,339 | +0.17(+0.47%) |
Jun 10, 2021 | 37.40 | 37.93 | 36.34 | 36.36 | 32,717 | -0.89(-2.39%) |
Jun 09, 2021 | 37.76 | 38.02 | 37.09 | 37.25 | 33,657 | -0.42(-1.11%) |
Jun 08, 2021 | 37.39 | 37.78 | 36.93 | 37.67 | 49,543 | +0.68(+1.84%) |
Jun 07, 2021 | 36.70 | 37.18 | 36.42 | 36.99 | 44,678 | +0.44(+1.20%) |
Jun 04, 2021 | 36.53 | 36.97 | 36.00 | 36.55 | 38,115 | +0.07(+0.19%) |
Jun 03, 2021 | 37.05 | 37.77 | 36.28 | 36.48 | 59,275 | -1.06(-2.82%) |
Jun 02, 2021 | 37.73 | 37.99 | 36.85 | 37.54 | 52,877 | -0.27(-0.71%) |
Jun 01, 2021 | 37.85 | 38.72 | 37.00 | 37.81 | 85,807 | -0.04(-0.11%) |
May 28, 2021 | 36.67 | 37.85 | 36.67 | 37.85 | 66,787 | +1.34(+3.67%) |
May 27, 2021 | 36.71 | 37.12 | 35.98 | 36.51 | 120,661 | +0.10(+0.27%) |
May 26, 2021 | 37.64 | 37.64 | 35.87 | 36.41 | 127,804 | -0.64(-1.73%) |
May 25, 2021 | 39.12 | 39.80 | 36.58 | 37.05 | 122,559 | -1.89(-4.85%) |
May 24, 2021 | 40.30 | 40.74 | 38.25 | 38.94 | 135,964 | -1.11(-2.77%) |
May 21, 2021 | 40.00 | 40.99 | 38.90 | 40.05 | 75,539 | +0.36(+0.91%) |
May 20, 2021 | 38.60 | 39.84 | 38.21 | 39.69 | 50,685 | +1.18(+3.06%) |
May 19, 2021 | 36.57 | 38.90 | 36.04 | 38.51 | 63,089 | +0.73(+1.93%) |
May 18, 2021 | 37.54 | 38.47 | 37.54 | 37.78 | 56,395 | +0.09(+0.24%) |
May 17, 2021 | 37.87 | 38.21 | 36.72 | 37.69 | 63,306 | -0.30(-0.79%) |
May 14, 2021 | 36.32 | 38.06 | 36.15 | 37.99 | 54,086 | +1.84(+5.09%) |
May 13, 2021 | 36.69 | 38.23 | 35.78 | 36.15 | 62,989 | -0.12(-0.33%) |
May 12, 2021 | 37.25 | 39.24 | 36.05 | 36.27 | 83,397 | -1.54(-4.07%) |
May 11, 2021 | 37.22 | 39.29 | 36.82 | 37.81 | 106,661 | -1.03(-2.65%) |
May 10, 2021 | 40.89 | 41.29 | 38.73 | 38.84 | 87,928 | -2.05(-5.01%) |
May 07, 2021 | 40.33 | 41.80 | 40.05 | 40.89 | 52,423 | +0.94(+2.35%) |
May 06, 2021 | 38.14 | 39.99 | 36.27 | 39.95 | 157,122 | +2.20(+5.83%) |
May 05, 2021 | 37.97 | 39.13 | 37.22 | 37.75 | 68,087 | -0.20(-0.53%) |
May 04, 2021 | 40.54 | 41.09 | 37.94 | 37.95 | 114,572 | -3.54(-8.53%) |