Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35.49 | 35.68 | 35.44 | 35.50 | 52,062 | -0.37(-1.03%) |
Jul 29, 2021 | 35.91 | 35.95 | 35.75 | 35.87 | 92,652 | +0.11(+0.31%) |
Jul 28, 2021 | 35.28 | 35.78 | 35.28 | 35.76 | 117,884 | +0.84(+2.40%) |
Jul 27, 2021 | 34.89 | 34.94 | 34.52 | 34.92 | 163,780 | -0.62(-1.74%) |
Jul 26, 2021 | 35.52 | 35.67 | 35.45 | 35.54 | 76,428 | -0.62(-1.71%) |
Jul 23, 2021 | 36.23 | 36.23 | 35.97 | 36.15 | 73,206 | -0.37(-1.01%) |
Jul 22, 2021 | 36.60 | 36.60 | 36.42 | 36.52 | 107,662 | -0.02(-0.05%) |
Jul 21, 2021 | 36.19 | 36.54 | 36.14 | 36.54 | 144,353 | +0.17(+0.48%) |
Jul 20, 2021 | 36.11 | 36.41 | 36.02 | 36.37 | 100,642 | +0.22(+0.61%) |
Jul 19, 2021 | 36.23 | 36.24 | 36.00 | 36.14 | 126,599 | -0.62(-1.68%) |
Jul 16, 2021 | 37.06 | 37.09 | 36.69 | 36.76 | 106,986 | -0.33(-0.89%) |
Jul 15, 2021 | 37.07 | 37.20 | 36.99 | 37.09 | 80,682 | +0.22(+0.60%) |
Jul 14, 2021 | 37.04 | 37.04 | 36.83 | 36.87 | 42,701 | +0.15(+0.40%) |
Jul 13, 2021 | 36.77 | 36.95 | 36.72 | 36.72 | 55,696 | +0.01(+0.03%) |
Jul 12, 2021 | 36.59 | 36.72 | 36.53 | 36.72 | 112,400 | +0.05(+0.13%) |
Jul 09, 2021 | 36.39 | 36.70 | 36.39 | 36.67 | 68,865 | +0.53(+1.48%) |
Jul 08, 2021 | 36.02 | 36.26 | 36.01 | 36.14 | 163,359 | -0.73(-1.97%) |
Jul 07, 2021 | 36.92 | 37.02 | 36.68 | 36.86 | 89,581 | +0.08(+0.23%) |
Jul 06, 2021 | 36.94 | 36.96 | 36.65 | 36.78 | 250,047 | -0.49(-1.31%) |
Jul 02, 2021 | 37.28 | 37.31 | 37.16 | 37.27 | 142,704 | -0.10(-0.27%) |
Jul 01, 2021 | 37.59 | 37.60 | 37.14 | 37.37 | 119,469 | -0.20(-0.54%) |
Jun 30, 2021 | 37.63 | 37.73 | 37.47 | 37.57 | 645,636 | -0.25(-0.66%) |
Jun 29, 2021 | 37.66 | 37.84 | 37.56 | 37.82 | 165,362 | -0.06(-0.17%) |
Jun 28, 2021 | 37.83 | 37.90 | 37.77 | 37.88 | 85,164 | +0.10(+0.27%) |
Jun 25, 2021 | 37.87 | 37.87 | 37.71 | 37.78 | 75,956 | +0.25(+0.66%) |
Jun 24, 2021 | 37.50 | 37.57 | 37.42 | 37.53 | 122,222 | +0.38(+1.02%) |
Jun 23, 2021 | 37.19 | 37.38 | 37.16 | 37.16 | 139,765 | +0.08(+0.22%) |
Jun 22, 2021 | 36.85 | 37.09 | 36.81 | 37.07 | 218,287 | -0.08(-0.22%) |
Jun 21, 2021 | 37.00 | 37.16 | 36.82 | 37.16 | 113,809 | +0.15(+0.40%) |
Jun 18, 2021 | 37.18 | 37.18 | 36.97 | 37.01 | 96,702 | -0.27(-0.71%) |
Jun 17, 2021 | 37.34 | 37.46 | 37.24 | 37.28 | 112,184 | +0.05(+0.15%) |
Jun 16, 2021 | 37.62 | 37.71 | 37.09 | 37.22 | 97,663 | -0.41(-1.10%) |
Jun 15, 2021 | 37.82 | 37.82 | 37.56 | 37.63 | 85,567 | -0.30(-0.80%) |
Jun 14, 2021 | 37.84 | 37.94 | 37.81 | 37.94 | 63,933 | +0.15(+0.39%) |
Jun 11, 2021 | 37.85 | 37.85 | 37.69 | 37.79 | 72,904 | -0.13(-0.34%) |
Jun 10, 2021 | 37.75 | 37.96 | 37.73 | 37.92 | 71,384 | +0.37(+0.98%) |
Jun 09, 2021 | 37.75 | 37.77 | 37.55 | 37.55 | 111,140 | -0.16(-0.44%) |
Jun 08, 2021 | 37.81 | 37.81 | 37.62 | 37.72 | 111,199 | -0.23(-0.60%) |
Jun 07, 2021 | 37.93 | 37.95 | 37.78 | 37.95 | 58,140 | -0.13(-0.34%) |
Jun 04, 2021 | 38.01 | 38.12 | 37.96 | 38.07 | 144,870 | +0.32(+0.85%) |
Jun 03, 2021 | 37.83 | 37.86 | 37.70 | 37.75 | 95,558 | -0.37(-0.96%) |
Jun 02, 2021 | 37.98 | 38.14 | 37.95 | 38.12 | 65,010 | +0.03(+0.07%) |
Jun 01, 2021 | 38.13 | 38.15 | 37.99 | 38.09 | 62,905 | +0.63(+1.69%) |
May 28, 2021 | 37.36 | 37.53 | 37.36 | 37.46 | 63,456 | +0.17(+0.47%) |
May 27, 2021 | 37.28 | 37.37 | 37.21 | 37.29 | 66,414 | +0.04(+0.10%) |
May 26, 2021 | 37.10 | 37.29 | 37.10 | 37.25 | 80,021 | +0.28(+0.77%) |
May 25, 2021 | 37.03 | 37.09 | 36.94 | 36.97 | 62,462 | +0.32(+0.87%) |
May 24, 2021 | 36.45 | 36.70 | 36.45 | 36.64 | 64,416 | +0.42(+1.16%) |
May 21, 2021 | 36.64 | 36.64 | 36.22 | 36.22 | 51,658 | -0.45(-1.22%) |
May 20, 2021 | 36.59 | 36.75 | 36.53 | 36.67 | 94,639 | +0.14(+0.38%) |
May 19, 2021 | 36.30 | 36.63 | 36.20 | 36.53 | 128,750 | -0.14(-0.37%) |
May 18, 2021 | 36.65 | 36.83 | 36.57 | 36.67 | 72,736 | +0.51(+1.42%) |
May 17, 2021 | 35.90 | 36.16 | 35.86 | 36.16 | 80,042 | -0.08(-0.23%) |
May 14, 2021 | 36.07 | 36.28 | 36.01 | 36.24 | 85,811 | +0.61(+1.72%) |
May 13, 2021 | 35.76 | 35.96 | 35.48 | 35.63 | 81,147 | +0.02(+0.05%) |
May 12, 2021 | 36.06 | 36.14 | 35.56 | 35.61 | 91,557 | -1.07(-2.92%) |
May 11, 2021 | 36.09 | 36.68 | 36.09 | 36.68 | 94,624 | -0.10(-0.27%) |
May 10, 2021 | 37.25 | 37.25 | 36.78 | 36.78 | 77,177 | -0.60(-1.59%) |
May 07, 2021 | 37.18 | 37.50 | 37.18 | 37.38 | 180,052 | +0.40(+1.09%) |
May 06, 2021 | 36.78 | 36.97 | 36.68 | 36.97 | 96,511 | +0.44(+1.20%) |
May 05, 2021 | 36.53 | 36.63 | 36.42 | 36.53 | 100,711 | +0.15(+0.40%) |
May 04, 2021 | 36.43 | 36.48 | 36.15 | 36.39 | 72,694 | -0.38(-1.02%) |