Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.07 | 37.34 | 36.40 | 36.51 | 58,800 | -0.50(-1.35%) |
Jul 29, 2021 | 36.93 | 37.45 | 36.23 | 37.01 | 51,171 | +0.17(+0.45%) |
Jul 28, 2021 | 36.96 | 38.15 | 36.58 | 36.84 | 100,411 | -0.26(-0.70%) |
Jul 27, 2021 | 37.00 | 37.59 | 36.81 | 37.10 | 52,645 | -0.08(-0.22%) |
Jul 26, 2021 | 37.03 | 37.64 | 36.93 | 37.19 | 51,660 | +0.21(+0.58%) |
Jul 23, 2021 | 37.21 | 37.69 | 36.65 | 36.97 | 41,904 | +0.25(+0.68%) |
Jul 22, 2021 | 37.99 | 37.99 | 36.56 | 36.72 | 43,553 | -1.02(-2.70%) |
Jul 21, 2021 | 37.79 | 38.19 | 37.56 | 37.74 | 65,223 | +0.45(+1.22%) |
Jul 20, 2021 | 36.66 | 38.36 | 36.66 | 37.29 | 159,951 | +0.63(+1.72%) |
Jul 19, 2021 | 36.34 | 37.62 | 36.30 | 36.66 | 91,802 | -0.95(-2.54%) |
Jul 16, 2021 | 38.68 | 39.12 | 37.58 | 37.61 | 107,439 | -0.80(-2.07%) |
Jul 15, 2021 | 37.51 | 38.51 | 37.10 | 38.41 | 81,091 | +0.56(+1.47%) |
Jul 14, 2021 | 38.16 | 38.59 | 37.70 | 37.85 | 56,150 | -0.33(-0.87%) |
Jul 13, 2021 | 38.93 | 39.21 | 37.86 | 38.19 | 82,830 | -0.77(-1.97%) |
Jul 12, 2021 | 38.12 | 38.96 | 38.07 | 38.96 | 98,979 | +0.39(+1.01%) |
Jul 09, 2021 | 38.02 | 38.71 | 37.66 | 38.57 | 93,863 | +1.26(+3.38%) |
Jul 08, 2021 | 37.25 | 37.97 | 36.75 | 37.31 | 91,111 | -0.75(-1.97%) |
Jul 07, 2021 | 37.98 | 38.65 | 37.73 | 38.06 | 93,127 | -0.27(-0.70%) |
Jul 06, 2021 | 37.37 | 38.73 | 37.37 | 38.33 | 121,188 | -0.56(-1.45%) |
Jul 02, 2021 | 39.57 | 39.57 | 38.78 | 38.89 | 117,266 | -0.76(-1.92%) |
Jul 01, 2021 | 39.70 | 39.95 | 39.47 | 39.65 | 95,418 | +0.22(+0.56%) |
Jun 30, 2021 | 39.16 | 39.82 | 39.16 | 39.43 | 83,644 | +0.14(+0.35%) |
Jun 29, 2021 | 39.79 | 40.21 | 39.29 | 39.29 | 81,299 | -0.17(-0.42%) |
Jun 28, 2021 | 40.29 | 40.50 | 39.36 | 39.46 | 94,116 | -0.98(-2.43%) |
Jun 25, 2021 | 40.97 | 41.18 | 40.29 | 40.44 | 297,026 | -0.58(-1.42%) |
Jun 24, 2021 | 41.07 | 41.65 | 40.50 | 41.02 | 148,056 | +0.14(+0.34%) |
Jun 23, 2021 | 41.51 | 42.09 | 40.74 | 40.88 | 150,556 | -0.55(-1.32%) |
Jun 22, 2021 | 41.58 | 41.62 | 40.76 | 41.43 | 94,072 | -0.18(-0.42%) |
Jun 21, 2021 | 40.16 | 41.89 | 39.77 | 41.60 | 157,459 | +2.12(+5.37%) |
Jun 18, 2021 | 39.83 | 41.29 | 39.02 | 39.48 | 391,174 | -2.07(-4.99%) |
Jun 17, 2021 | 43.58 | 43.58 | 41.54 | 41.56 | 81,285 | -1.85(-4.27%) |
Jun 16, 2021 | 42.65 | 43.72 | 42.48 | 43.41 | 70,615 | +0.49(+1.14%) |
Jun 15, 2021 | 42.70 | 43.08 | 42.17 | 42.92 | 98,427 | +0.46(+1.09%) |
Jun 14, 2021 | 42.68 | 43.07 | 42.20 | 42.46 | 118,674 | -0.19(-0.43%) |
Jun 11, 2021 | 42.59 | 43.05 | 42.37 | 42.64 | 96,182 | +0.09(+0.22%) |
Jun 10, 2021 | 43.86 | 43.97 | 42.54 | 42.55 | 100,208 | -1.11(-2.55%) |
Jun 09, 2021 | 44.73 | 44.73 | 43.52 | 43.66 | 96,873 | -1.28(-2.85%) |
Jun 08, 2021 | 44.53 | 45.08 | 44.33 | 44.94 | 73,206 | +0.17(+0.37%) |
Jun 07, 2021 | 44.42 | 44.94 | 44.24 | 44.77 | 74,886 | +0.64(+1.44%) |
Jun 04, 2021 | 44.18 | 44.65 | 43.36 | 44.14 | 79,164 | -0.19(-0.44%) |
Jun 03, 2021 | 43.93 | 44.57 | 43.14 | 44.33 | 84,080 | +0.42(+0.96%) |
Jun 02, 2021 | 44.93 | 45.10 | 43.73 | 43.91 | 72,298 | -0.76(-1.71%) |
Jun 01, 2021 | 44.21 | 44.96 | 43.72 | 44.67 | 137,817 | +0.51(+1.15%) |
May 28, 2021 | 43.93 | 44.18 | 43.23 | 44.17 | 63,731 | +0.25(+0.57%) |
May 27, 2021 | 43.32 | 44.03 | 43.15 | 43.92 | 116,608 | +1.10(+2.56%) |
May 26, 2021 | 41.98 | 43.00 | 41.78 | 42.82 | 69,463 | +0.88(+2.11%) |
May 25, 2021 | 43.35 | 43.92 | 41.91 | 41.94 | 122,703 | -1.46(-3.35%) |
May 24, 2021 | 43.74 | 44.10 | 43.16 | 43.39 | 136,861 | -0.16(-0.36%) |
May 21, 2021 | 43.23 | 43.81 | 42.95 | 43.55 | 139,541 | +0.72(+1.68%) |
May 20, 2021 | 42.98 | 43.10 | 42.36 | 42.83 | 109,138 | -0.11(-0.26%) |
May 19, 2021 | 42.81 | 43.03 | 42.06 | 42.94 | 128,329 | +0.10(+0.24%) |
May 18, 2021 | 43.31 | 43.52 | 42.84 | 42.84 | 88,132 | -0.64(-1.46%) |
May 17, 2021 | 43.20 | 43.54 | 42.92 | 43.47 | 101,166 | +0.07(+0.17%) |
May 14, 2021 | 43.54 | 43.54 | 43.00 | 43.40 | 111,801 | +0.24(+0.55%) |
May 13, 2021 | 41.86 | 43.37 | 41.86 | 43.16 | 125,627 | +1.38(+3.31%) |
May 12, 2021 | 42.98 | 43.31 | 41.49 | 41.78 | 106,045 | -1.01(-2.37%) |
May 11, 2021 | 42.80 | 42.95 | 42.14 | 42.79 | 129,320 | -0.02(-0.04%) |
May 10, 2021 | 43.27 | 43.66 | 42.59 | 42.81 | 128,266 | -0.31(-0.73%) |
May 07, 2021 | 42.90 | 43.29 | 42.73 | 43.12 | 104,753 | -0.17(-0.38%) |
May 06, 2021 | 43.12 | 43.36 | 42.50 | 43.29 | 150,503 | +0.15(+0.34%) |
May 05, 2021 | 43.29 | 43.34 | 42.71 | 43.14 | 128,750 | -0.14(-0.32%) |
May 04, 2021 | 43.52 | 43.85 | 43.01 | 43.28 | 172,562 | -0.26(-0.59%) |