Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.46 | 38.49 | 38.34 | 38.36 | 18,622 | -0.18(-0.47%) |
Jul 29, 2021 | 38.51 | 38.61 | 38.49 | 38.54 | 2,742 | +0.19(+0.49%) |
Jul 28, 2021 | 38.29 | 38.47 | 38.23 | 38.36 | 15,182 | +0.02(+0.05%) |
Jul 27, 2021 | 38.37 | 38.42 | 38.06 | 38.34 | 278,128 | -0.19(-0.49%) |
Jul 26, 2021 | 38.60 | 38.60 | 38.39 | 38.52 | 18,200 | +0.04(+0.10%) |
Jul 23, 2021 | 38.39 | 38.55 | 38.27 | 38.49 | 22,163 | +0.32(+0.84%) |
Jul 22, 2021 | 38.05 | 38.26 | 37.93 | 38.16 | 79,220 | -0.08(-0.20%) |
Jul 21, 2021 | 37.91 | 38.30 | 37.87 | 38.24 | 93,829 | +0.54(+1.44%) |
Jul 20, 2021 | 37.29 | 37.83 | 37.16 | 37.70 | 12,642 | +0.61(+1.65%) |
Jul 19, 2021 | 37.21 | 37.27 | 36.89 | 37.09 | 10,705 | -0.59(-1.57%) |
Jul 16, 2021 | 38.22 | 38.22 | 37.62 | 37.68 | 11,763 | -0.30(-0.78%) |
Jul 15, 2021 | 38.16 | 38.74 | 37.85 | 37.98 | 35,266 | -0.22(-0.56%) |
Jul 14, 2021 | 38.38 | 38.38 | 38.15 | 38.19 | 53,637 | +0.12(+0.33%) |
Jul 13, 2021 | 38.74 | 38.74 | 38.07 | 38.07 | 15,553 | -0.14(-0.37%) |
Jul 12, 2021 | 38.13 | 38.23 | 37.76 | 38.21 | 37,540 | +0.13(+0.35%) |
Jul 09, 2021 | 37.88 | 38.09 | 37.81 | 38.07 | 25,303 | +0.47(+1.26%) |
Jul 08, 2021 | 37.45 | 37.69 | 37.38 | 37.60 | 79,551 | -0.30(-0.80%) |
Jul 07, 2021 | 37.85 | 37.94 | 37.74 | 37.90 | 7,470 | +0.03(+0.08%) |
Jul 06, 2021 | 38.20 | 38.20 | 37.56 | 37.87 | 34,352 | -0.29(-0.76%) |
Jul 02, 2021 | 38.54 | 38.54 | 37.83 | 38.16 | 6,433 | +0.03(+0.09%) |
Jul 01, 2021 | 37.82 | 38.21 | 37.75 | 38.13 | 34,485 | +0.47(+1.26%) |
Jun 30, 2021 | 37.59 | 37.66 | 37.58 | 37.66 | 10,267 | +0.14(+0.38%) |
Jun 29, 2021 | 37.70 | 37.80 | 37.49 | 37.51 | 17,619 | -0.09(-0.23%) |
Jun 28, 2021 | 38.06 | 38.06 | 37.49 | 37.60 | 37,747 | -0.12(-0.31%) |
Jun 25, 2021 | 37.88 | 37.88 | 37.51 | 37.72 | 17,956 | +0.33(+0.87%) |
Jun 24, 2021 | 37.28 | 37.46 | 37.26 | 37.39 | 11,246 | +0.15(+0.40%) |
Jun 23, 2021 | 37.17 | 37.24 | 37.10 | 37.24 | 21,986 | -0.04(-0.12%) |
Jun 22, 2021 | 37.00 | 37.51 | 36.99 | 37.29 | 28,770 | +0.27(+0.73%) |
Jun 21, 2021 | 37.48 | 38.97 | 36.96 | 37.02 | 4,443 | +0.62(+1.71%) |
Jun 18, 2021 | 36.49 | 36.51 | 36.39 | 36.39 | 3,657 | -0.60(-1.62%) |
Jun 17, 2021 | 37.49 | 37.49 | 36.85 | 36.99 | 166,501 | -0.39(-1.03%) |
Jun 16, 2021 | 37.47 | 37.48 | 37.27 | 37.38 | 1,441 | -0.16(-0.43%) |
Jun 15, 2021 | 37.54 | 37.64 | 37.45 | 37.54 | 5,610 | +0.06(+0.16%) |
Jun 14, 2021 | 37.70 | 37.70 | 37.36 | 37.48 | 7,950 | -0.15(-0.39%) |
Jun 11, 2021 | 37.59 | 37.66 | 37.58 | 37.63 | 13,310 | +0.01(+0.03%) |
Jun 10, 2021 | 37.85 | 37.87 | 37.60 | 37.62 | 27,387 | -0.00(-0.01%) |
Jun 09, 2021 | 37.76 | 37.79 | 37.62 | 37.62 | 9,590 | -0.15(-0.40%) |
Jun 08, 2021 | 39.15 | 39.98 | 37.62 | 37.77 | 51,890 | -0.03(-0.09%) |
Jun 07, 2021 | 37.98 | 37.98 | 37.72 | 37.81 | 11,120 | -0.04(-0.09%) |
Jun 04, 2021 | 37.78 | 37.84 | 37.72 | 37.84 | 14,970 | +0.22(+0.58%) |
Jun 03, 2021 | 37.50 | 37.69 | 37.40 | 37.63 | 4,866 | +0.12(+0.33%) |
Jun 02, 2021 | 37.48 | 37.72 | 37.46 | 37.50 | 12,200 | +0.11(+0.29%) |
Jun 01, 2021 | 37.43 | 37.43 | 37.32 | 37.40 | 10,072 | +0.01(+0.04%) |
May 28, 2021 | 37.43 | 37.77 | 37.37 | 37.38 | 17,533 | +0.02(+0.05%) |
May 27, 2021 | 37.41 | 37.41 | 37.30 | 37.36 | 2,840 | +0.01(+0.02%) |
May 26, 2021 | 37.29 | 37.36 | 37.02 | 37.36 | 13,527 | +0.25(+0.68%) |
May 25, 2021 | 37.26 | 37.26 | 37.10 | 37.11 | 5,169 | -0.28(-0.76%) |
May 24, 2021 | 37.41 | 37.42 | 37.39 | 37.39 | 557 | +0.26(+0.71%) |
May 21, 2021 | 37.17 | 37.19 | 37.10 | 37.12 | 5,174 | +0.18(+0.50%) |
May 20, 2021 | 36.85 | 37.08 | 36.74 | 36.94 | 6,850 | +0.28(+0.77%) |
May 19, 2021 | 36.29 | 36.66 | 36.29 | 36.66 | 8,304 | -0.20(-0.53%) |
May 18, 2021 | 37.40 | 37.40 | 36.85 | 36.85 | 14,931 | -0.31(-0.84%) |
May 17, 2021 | 37.04 | 37.19 | 37.04 | 37.17 | 3,600 | -0.01(-0.02%) |
May 14, 2021 | 36.96 | 37.20 | 36.96 | 37.17 | 6,754 | +0.50(+1.36%) |
May 13, 2021 | 37.13 | 37.13 | 36.38 | 36.67 | 29,255 | +0.54(+1.49%) |
May 12, 2021 | 36.80 | 37.10 | 36.14 | 36.14 | 18,122 | -0.63(-1.71%) |
May 11, 2021 | 36.95 | 36.95 | 36.63 | 36.76 | 10,604 | -0.52(-1.39%) |
May 10, 2021 | 37.53 | 37.67 | 37.28 | 37.28 | 20,240 | -0.12(-0.31%) |
May 07, 2021 | 37.34 | 37.40 | 36.97 | 37.40 | 170,572 | +0.40(+1.09%) |
May 06, 2021 | 37.00 | 37.00 | 36.72 | 36.99 | 14,589 | +0.32(+0.86%) |
May 05, 2021 | 36.68 | 36.73 | 36.50 | 36.68 | 4,290 | +0.22(+0.60%) |
May 04, 2021 | 36.69 | 36.69 | 36.31 | 36.46 | 47,887 | -0.16(-0.43%) |