Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.41 | 34.71 | 34.33 | 34.56 | 48,684 | -0.36(-1.02%) |
Jul 29, 2021 | 35.19 | 35.28 | 34.79 | 34.91 | 74,970 | +0.13(+0.37%) |
Jul 28, 2021 | 33.43 | 34.95 | 33.43 | 34.78 | 229,633 | +3.10(+9.79%) |
Jul 27, 2021 | 31.58 | 31.90 | 31.06 | 31.68 | 371,679 | -1.74(-5.20%) |
Jul 26, 2021 | 34.76 | 34.76 | 33.28 | 33.42 | 293,101 | -2.60(-7.21%) |
Jul 23, 2021 | 36.58 | 36.58 | 35.90 | 36.02 | 56,081 | -1.47(-3.92%) |
Jul 22, 2021 | 37.56 | 37.57 | 37.13 | 37.48 | 76,617 | -0.86(-2.24%) |
Jul 21, 2021 | 38.11 | 38.40 | 37.88 | 38.34 | 65,951 | +0.38(+1.01%) |
Jul 20, 2021 | 37.66 | 37.96 | 37.37 | 37.96 | 31,061 | +0.17(+0.44%) |
Jul 19, 2021 | 37.77 | 38.09 | 37.59 | 37.80 | 241,233 | +0.30(+0.79%) |
Jul 16, 2021 | 37.71 | 38.20 | 37.47 | 37.50 | 24,260 | -0.95(-2.46%) |
Jul 15, 2021 | 38.40 | 38.61 | 38.27 | 38.45 | 51,515 | +0.19(+0.50%) |
Jul 14, 2021 | 38.13 | 38.66 | 38.13 | 38.26 | 16,225 | +0.64(+1.71%) |
Jul 13, 2021 | 37.67 | 37.79 | 37.41 | 37.61 | 184,918 | -0.36(-0.94%) |
Jul 12, 2021 | 37.88 | 38.06 | 37.56 | 37.97 | 77,280 | +0.71(+1.91%) |
Jul 09, 2021 | 36.72 | 37.31 | 36.72 | 37.26 | 46,242 | +0.83(+2.27%) |
Jul 08, 2021 | 36.49 | 36.67 | 36.32 | 36.43 | 161,708 | -1.29(-3.43%) |
Jul 07, 2021 | 37.41 | 37.98 | 37.41 | 37.73 | 111,452 | +1.23(+3.38%) |
Jul 06, 2021 | 37.17 | 37.17 | 36.38 | 36.49 | 159,785 | -2.27(-5.85%) |
Jul 02, 2021 | 39.23 | 39.29 | 38.66 | 38.76 | 40,153 | -1.06(-2.66%) |
Jul 01, 2021 | 40.03 | 40.34 | 39.53 | 39.82 | 20,359 | +0.23(+0.59%) |
Jun 30, 2021 | 39.84 | 39.97 | 39.56 | 39.59 | 14,877 | -0.41(-1.02%) |
Jun 29, 2021 | 40.11 | 40.11 | 39.73 | 40.00 | 54,650 | -0.46(-1.14%) |
Jun 28, 2021 | 40.22 | 40.49 | 40.19 | 40.46 | 109,401 | +0.80(+2.02%) |
Jun 25, 2021 | 39.39 | 39.70 | 39.39 | 39.66 | 51,316 | +0.56(+1.44%) |
Jun 24, 2021 | 38.80 | 39.10 | 38.80 | 39.09 | 38,332 | +0.28(+0.72%) |
Jun 23, 2021 | 38.72 | 39.06 | 38.72 | 38.81 | 57,782 | +0.27(+0.70%) |
Jun 22, 2021 | 38.15 | 38.80 | 38.13 | 38.54 | 40,996 | +0.51(+1.35%) |
Jun 21, 2021 | 37.82 | 38.17 | 37.71 | 38.03 | 44,314 | +0.30(+0.79%) |
Jun 18, 2021 | 37.69 | 37.99 | 37.47 | 37.74 | 154,907 | +0.31(+0.84%) |
Jun 17, 2021 | 36.75 | 37.56 | 36.75 | 37.42 | 305,283 | +0.79(+2.16%) |
Jun 16, 2021 | 36.98 | 37.25 | 36.28 | 36.63 | 161,306 | -1.38(-3.63%) |
Jun 15, 2021 | 38.42 | 38.42 | 37.83 | 38.01 | 67,208 | -0.80(-2.06%) |
Jun 14, 2021 | 38.95 | 39.04 | 38.68 | 38.81 | 75,044 | -0.20(-0.51%) |
Jun 11, 2021 | 39.10 | 39.12 | 38.67 | 39.01 | 39,435 | +0.02(+0.04%) |
Jun 10, 2021 | 38.93 | 39.10 | 38.75 | 39.00 | 29,024 | +0.36(+0.92%) |
Jun 09, 2021 | 38.56 | 38.92 | 38.50 | 38.64 | 16,919 | +0.30(+0.79%) |
Jun 08, 2021 | 38.27 | 38.72 | 38.24 | 38.34 | 60,178 | -0.75(-1.91%) |
Jun 07, 2021 | 39.18 | 39.19 | 38.75 | 39.08 | 46,850 | -0.01(-0.02%) |
Jun 04, 2021 | 38.80 | 39.23 | 38.80 | 39.09 | 24,438 | +0.52(+1.35%) |
Jun 03, 2021 | 39.03 | 39.03 | 38.48 | 38.57 | 62,306 | -0.70(-1.77%) |
Jun 02, 2021 | 38.87 | 39.45 | 38.87 | 39.27 | 100,039 | -0.62(-1.55%) |
Jun 01, 2021 | 39.59 | 39.95 | 39.40 | 39.88 | 91,934 | +1.42(+3.71%) |
May 28, 2021 | 38.32 | 38.69 | 38.06 | 38.46 | 59,833 | -1.03(-2.62%) |
May 27, 2021 | 39.00 | 39.50 | 38.98 | 39.49 | 80,960 | +0.63(+1.63%) |
May 26, 2021 | 38.87 | 38.93 | 38.72 | 38.86 | 41,043 | +0.02(+0.04%) |
May 25, 2021 | 38.85 | 38.95 | 38.52 | 38.84 | 55,746 | +0.95(+2.50%) |
May 24, 2021 | 37.82 | 38.18 | 37.69 | 37.89 | 88,220 | +0.10(+0.25%) |
May 21, 2021 | 37.81 | 37.96 | 37.48 | 37.80 | 114,429 | +0.10(+0.28%) |
May 20, 2021 | 37.52 | 38.21 | 37.52 | 37.69 | 114,050 | +0.19(+0.51%) |
May 19, 2021 | 37.17 | 37.88 | 37.12 | 37.50 | 33,764 | -0.28(-0.74%) |
May 18, 2021 | 37.94 | 38.04 | 37.37 | 37.78 | 181,628 | +0.19(+0.51%) |
May 17, 2021 | 37.54 | 37.84 | 37.36 | 37.59 | 175,282 | -0.02(-0.05%) |
May 14, 2021 | 36.85 | 37.74 | 36.85 | 37.61 | 141,880 | +1.20(+3.29%) |
May 13, 2021 | 35.95 | 36.46 | 35.95 | 36.41 | 124,433 | +0.70(+1.97%) |
May 12, 2021 | 35.85 | 36.26 | 35.58 | 35.70 | 77,541 | -0.29(-0.80%) |
May 11, 2021 | 35.03 | 36.00 | 35.03 | 35.99 | 49,525 | +1.03(+2.93%) |
May 10, 2021 | 35.62 | 35.86 | 34.93 | 34.96 | 122,182 | -0.14(-0.40%) |
May 07, 2021 | 35.34 | 35.46 | 34.86 | 35.10 | 146,208 | -0.54(-1.51%) |
May 06, 2021 | 35.62 | 35.94 | 35.62 | 35.64 | 55,171 | -0.67(-1.84%) |
May 05, 2021 | 36.68 | 36.82 | 36.31 | 36.31 | 21,137 | -0.36(-0.97%) |
May 04, 2021 | 37.03 | 37.08 | 36.43 | 36.67 | 260,329 | -0.68(-1.81%) |