Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.46 | 37.78 | 37.34 | 37.47 | 87,979 | -0.01(-0.03%) |
Jul 29, 2021 | 36.93 | 37.50 | 36.88 | 37.48 | 53,840 | +0.80(+2.18%) |
Jul 28, 2021 | 36.86 | 36.90 | 36.62 | 36.68 | 56,350 | -0.14(-0.38%) |
Jul 27, 2021 | 36.95 | 37.14 | 36.59 | 36.82 | 71,646 | -0.01(-0.03%) |
Jul 26, 2021 | 36.43 | 36.83 | 36.32 | 36.83 | 27,605 | +0.39(+1.07%) |
Jul 23, 2021 | 36.16 | 36.45 | 36.06 | 36.44 | 21,946 | +0.37(+1.03%) |
Jul 22, 2021 | 35.66 | 36.29 | 35.58 | 36.07 | 51,412 | +0.74(+2.09%) |
Jul 21, 2021 | 34.45 | 35.39 | 34.45 | 35.33 | 34,767 | +1.22(+3.58%) |
Jul 20, 2021 | 33.55 | 34.12 | 32.97 | 34.11 | 81,309 | +0.48(+1.43%) |
Jul 19, 2021 | 34.90 | 34.96 | 33.43 | 33.63 | 409,644 | -2.22(-6.19%) |
Jul 16, 2021 | 36.08 | 36.23 | 35.55 | 35.85 | 46,619 | +0.00(+0.00%) |
Jul 15, 2021 | 36.10 | 36.38 | 35.85 | 35.85 | 46,600 | -0.67(-1.84%) |
Jul 14, 2021 | 37.02 | 37.02 | 36.11 | 36.52 | 69,258 | -0.53(-1.43%) |
Jul 13, 2021 | 36.69 | 37.07 | 36.40 | 37.05 | 50,675 | +0.66(+1.80%) |
Jul 12, 2021 | 36.38 | 36.60 | 36.17 | 36.40 | 28,773 | -0.19(-0.52%) |
Jul 09, 2021 | 36.50 | 36.80 | 36.50 | 36.59 | 54,234 | +0.41(+1.13%) |
Jul 08, 2021 | 35.24 | 36.18 | 35.00 | 36.18 | 70,881 | +1.08(+3.08%) |
Jul 07, 2021 | 35.71 | 35.87 | 34.67 | 35.10 | 69,101 | -0.71(-1.97%) |
Jul 06, 2021 | 36.72 | 36.72 | 35.62 | 35.81 | 175,607 | -1.06(-2.89%) |
Jul 02, 2021 | 36.28 | 36.89 | 36.20 | 36.87 | 41,821 | +0.75(+2.08%) |
Jul 01, 2021 | 36.52 | 36.58 | 36.00 | 36.12 | 41,338 | +0.26(+0.73%) |
Jun 30, 2021 | 35.91 | 36.20 | 35.68 | 35.86 | 41,474 | -0.17(-0.47%) |
Jun 29, 2021 | 35.79 | 36.03 | 35.73 | 36.03 | 72,225 | +0.49(+1.38%) |
Jun 28, 2021 | 36.09 | 36.09 | 35.46 | 35.54 | 41,325 | -0.58(-1.61%) |
Jun 25, 2021 | 36.71 | 36.71 | 35.09 | 36.12 | 56,460 | -0.31(-0.85%) |
Jun 24, 2021 | 36.12 | 36.54 | 36.06 | 36.43 | 37,614 | +0.11(+0.30%) |
Jun 23, 2021 | 36.17 | 36.51 | 36.17 | 36.32 | 73,292 | +0.66(+1.85%) |
Jun 22, 2021 | 35.45 | 35.70 | 35.45 | 35.66 | 67,645 | +0.42(+1.19%) |
Jun 21, 2021 | 34.60 | 35.31 | 34.58 | 35.24 | 43,049 | +0.53(+1.53%) |
Jun 18, 2021 | 34.12 | 34.80 | 34.12 | 34.71 | 37,624 | +0.55(+1.61%) |
Jun 17, 2021 | 34.75 | 34.80 | 33.67 | 34.16 | 57,774 | -0.21(-0.61%) |
Jun 16, 2021 | 34.38 | 34.98 | 34.31 | 34.37 | 39,170 | -0.52(-1.49%) |
Jun 15, 2021 | 34.88 | 35.02 | 34.64 | 34.89 | 45,922 | -0.05(-0.15%) |
Jun 14, 2021 | 35.12 | 35.23 | 34.71 | 34.94 | 51,093 | -0.06(-0.17%) |
Jun 11, 2021 | 35.11 | 35.19 | 34.95 | 35.00 | 29,888 | -0.43(-1.21%) |
Jun 10, 2021 | 35.60 | 35.65 | 34.85 | 35.43 | 24,718 | +0.25(+0.71%) |
Jun 09, 2021 | 35.68 | 35.85 | 35.12 | 35.18 | 141,925 | -0.49(-1.37%) |
Jun 08, 2021 | 35.02 | 35.67 | 34.68 | 35.67 | 81,628 | +0.47(+1.34%) |
Jun 07, 2021 | 35.38 | 35.48 | 35.15 | 35.20 | 60,299 | -0.15(-0.42%) |
Jun 04, 2021 | 35.59 | 35.64 | 35.29 | 35.35 | 35,570 | +0.04(+0.11%) |
Jun 03, 2021 | 35.32 | 35.37 | 35.02 | 35.31 | 64,940 | +0.11(+0.31%) |
Jun 02, 2021 | 35.10 | 35.22 | 34.80 | 35.20 | 73,245 | +0.30(+0.86%) |
Jun 01, 2021 | 34.98 | 35.25 | 34.68 | 34.90 | 106,667 | +0.56(+1.63%) |
May 28, 2021 | 34.72 | 34.75 | 34.24 | 34.34 | 54,637 | -0.23(-0.67%) |
May 27, 2021 | 34.27 | 34.59 | 34.26 | 34.57 | 61,081 | +0.04(+0.12%) |
May 26, 2021 | 34.00 | 34.54 | 33.92 | 34.53 | 70,783 | +0.55(+1.62%) |
May 25, 2021 | 33.93 | 34.11 | 33.80 | 33.98 | 43,649 | -0.07(-0.21%) |
May 24, 2021 | 33.63 | 34.07 | 33.52 | 34.05 | 46,535 | +0.70(+2.10%) |
May 21, 2021 | 33.34 | 33.50 | 33.20 | 33.35 | 86,090 | +0.54(+1.65%) |
May 20, 2021 | 33.49 | 33.55 | 32.75 | 32.81 | 87,399 | -0.88(-2.61%) |
May 19, 2021 | 33.81 | 33.81 | 33.08 | 33.69 | 89,121 | -0.84(-2.43%) |
May 18, 2021 | 34.56 | 34.77 | 33.79 | 34.53 | 108,984 | -0.06(-0.18%) |
May 17, 2021 | 34.23 | 34.60 | 34.22 | 34.59 | 63,621 | +0.61(+1.80%) |
May 14, 2021 | 33.83 | 34.06 | 33.68 | 33.98 | 39,528 | +0.51(+1.52%) |
May 13, 2021 | 33.56 | 33.99 | 33.28 | 33.47 | 190,131 | -1.24(-3.57%) |
May 12, 2021 | 34.40 | 34.94 | 34.39 | 34.71 | 191,172 | +0.50(+1.46%) |
May 11, 2021 | 33.70 | 34.34 | 33.61 | 34.21 | 111,693 | +0.21(+0.62%) |
May 10, 2021 | 34.62 | 34.62 | 33.86 | 34.00 | 155,979 | -0.10(-0.29%) |
May 07, 2021 | 33.56 | 34.22 | 33.43 | 34.10 | 55,214 | +0.19(+0.56%) |
May 06, 2021 | 34.30 | 34.30 | 33.79 | 33.91 | 71,820 | -0.42(-1.22%) |
May 05, 2021 | 34.61 | 34.95 | 34.20 | 34.33 | 100,469 | -0.15(-0.44%) |
May 04, 2021 | 34.42 | 34.50 | 34.07 | 34.48 | 113,157 | +0.88(+2.62%) |