Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.14 | 41.51 | 40.14 | 41.25 | 26,619 | +1.03(+2.56%) |
Jul 29, 2021 | 40.25 | 41.30 | 40.22 | 40.22 | 18,836 | +0.35(+0.88%) |
Jul 28, 2021 | 39.23 | 40.06 | 39.22 | 39.87 | 19,066 | +0.91(+2.34%) |
Jul 27, 2021 | 39.08 | 39.24 | 38.30 | 38.96 | 21,763 | -0.51(-1.29%) |
Jul 26, 2021 | 40.76 | 40.78 | 39.30 | 39.47 | 30,593 | -0.92(-2.28%) |
Jul 23, 2021 | 39.91 | 40.73 | 39.68 | 40.39 | 19,443 | +0.59(+1.48%) |
Jul 22, 2021 | 39.93 | 40.45 | 39.64 | 39.80 | 26,572 | -0.32(-0.80%) |
Jul 21, 2021 | 39.39 | 40.34 | 39.39 | 40.12 | 28,336 | +0.92(+2.35%) |
Jul 20, 2021 | 37.83 | 40.29 | 37.83 | 39.20 | 52,801 | +1.46(+3.87%) |
Jul 19, 2021 | 37.21 | 37.98 | 36.84 | 37.74 | 38,214 | -0.43(-1.13%) |
Jul 16, 2021 | 39.28 | 39.82 | 37.97 | 38.17 | 30,068 | -0.75(-1.93%) |
Jul 15, 2021 | 38.78 | 39.37 | 37.78 | 38.92 | 49,384 | +0.09(+0.23%) |
Jul 14, 2021 | 39.83 | 39.83 | 38.64 | 38.83 | 40,868 | -0.76(-1.92%) |
Jul 13, 2021 | 39.69 | 39.91 | 39.46 | 39.59 | 24,221 | -0.39(-0.98%) |
Jul 12, 2021 | 38.85 | 40.20 | 38.48 | 39.98 | 36,799 | +0.84(+2.15%) |
Jul 09, 2021 | 39.92 | 40.29 | 38.49 | 39.14 | 31,879 | -0.32(-0.81%) |
Jul 08, 2021 | 37.94 | 40.15 | 37.93 | 39.46 | 70,608 | +0.64(+1.65%) |
Jul 07, 2021 | 38.54 | 38.90 | 37.20 | 38.82 | 54,025 | +0.20(+0.52%) |
Jul 06, 2021 | 38.38 | 38.94 | 37.80 | 38.62 | 35,443 | +0.04(+0.10%) |
Jul 02, 2021 | 38.72 | 38.72 | 37.75 | 38.58 | 42,933 | -0.14(-0.36%) |
Jul 01, 2021 | 37.94 | 38.72 | 37.65 | 38.72 | 33,588 | +1.08(+2.87%) |
Jun 30, 2021 | 37.07 | 37.72 | 36.59 | 37.64 | 61,338 | +0.31(+0.83%) |
Jun 29, 2021 | 36.70 | 38.92 | 36.61 | 37.33 | 95,699 | +0.04(+0.11%) |
Jun 28, 2021 | 38.02 | 38.41 | 36.80 | 37.29 | 37,707 | -0.83(-2.18%) |
Jun 25, 2021 | 38.45 | 39.57 | 37.49 | 38.12 | 149,547 | -0.22(-0.57%) |
Jun 24, 2021 | 36.88 | 38.43 | 36.75 | 38.34 | 35,409 | +1.60(+4.35%) |
Jun 23, 2021 | 36.74 | 37.02 | 36.47 | 36.74 | 40,494 | +0.13(+0.36%) |
Jun 22, 2021 | 36.56 | 37.01 | 36.16 | 36.61 | 45,527 | -0.11(-0.30%) |
Jun 21, 2021 | 39.03 | 39.03 | 36.45 | 36.72 | 86,823 | -2.30(-5.89%) |
Jun 18, 2021 | 37.14 | 39.11 | 36.60 | 39.02 | 599,109 | +0.97(+2.55%) |
Jun 17, 2021 | 38.90 | 38.90 | 37.65 | 38.05 | 29,715 | -0.87(-2.24%) |
Jun 16, 2021 | 39.56 | 39.59 | 38.78 | 38.92 | 34,919 | -0.96(-2.41%) |
Jun 15, 2021 | 40.00 | 40.05 | 39.11 | 39.88 | 36,774 | -0.16(-0.40%) |
Jun 14, 2021 | 39.41 | 40.79 | 39.41 | 40.04 | 60,084 | +0.94(+2.40%) |
Jun 11, 2021 | 39.00 | 39.49 | 38.86 | 39.10 | 41,698 | +0.21(+0.54%) |
Jun 10, 2021 | 39.44 | 39.44 | 38.85 | 38.89 | 37,674 | -0.38(-0.97%) |
Jun 09, 2021 | 39.33 | 39.38 | 38.66 | 39.27 | 28,324 | -0.06(-0.15%) |
Jun 08, 2021 | 39.42 | 39.96 | 39.09 | 39.33 | 44,707 | +0.15(+0.38%) |
Jun 07, 2021 | 39.27 | 39.46 | 38.88 | 39.18 | 28,265 | -0.02(-0.05%) |
Jun 04, 2021 | 37.82 | 40.16 | 37.82 | 39.20 | 78,777 | +1.38(+3.65%) |
Jun 03, 2021 | 37.14 | 37.91 | 37.01 | 37.82 | 36,792 | +0.28(+0.75%) |
Jun 02, 2021 | 37.61 | 37.70 | 36.62 | 37.54 | 47,463 | +0.11(+0.29%) |
Jun 01, 2021 | 36.56 | 37.66 | 35.83 | 37.43 | 53,860 | +1.07(+2.94%) |
May 28, 2021 | 37.28 | 37.28 | 35.95 | 36.36 | 40,412 | -0.58(-1.57%) |
May 27, 2021 | 37.24 | 37.69 | 36.74 | 36.94 | 64,336 | +0.27(+0.74%) |
May 26, 2021 | 36.21 | 37.38 | 36.03 | 36.67 | 37,242 | +0.74(+2.06%) |
May 25, 2021 | 37.25 | 37.25 | 35.93 | 35.93 | 67,853 | -1.26(-3.39%) |
May 24, 2021 | 38.31 | 38.37 | 37.08 | 37.19 | 37,268 | -0.89(-2.34%) |
May 21, 2021 | 38.59 | 39.12 | 37.89 | 38.08 | 42,616 | -0.22(-0.57%) |
May 20, 2021 | 39.99 | 39.99 | 37.52 | 38.30 | 45,706 | -1.46(-3.67%) |
May 19, 2021 | 40.03 | 40.33 | 38.65 | 39.76 | 43,011 | -1.00(-2.45%) |
May 18, 2021 | 39.09 | 41.25 | 38.63 | 40.76 | 107,794 | +1.88(+4.84%) |
May 17, 2021 | 38.01 | 39.86 | 38.01 | 38.88 | 79,385 | +0.48(+1.25%) |
May 14, 2021 | 37.45 | 38.98 | 37.23 | 38.40 | 42,608 | +1.57(+4.26%) |
May 13, 2021 | 36.08 | 37.82 | 36.08 | 36.83 | 51,363 | +0.99(+2.76%) |
May 12, 2021 | 36.16 | 36.81 | 35.56 | 35.84 | 49,269 | -0.71(-1.94%) |
May 11, 2021 | 35.77 | 37.21 | 35.69 | 36.55 | 65,840 | -0.40(-1.08%) |
May 10, 2021 | 37.67 | 38.00 | 36.65 | 36.95 | 94,419 | -0.86(-2.27%) |
May 07, 2021 | 37.82 | 39.30 | 35.48 | 37.81 | 141,376 | -0.20(-0.53%) |
May 06, 2021 | 36.50 | 38.20 | 36.50 | 38.01 | 65,814 | +1.12(+3.04%) |
May 05, 2021 | 38.05 | 38.22 | 36.75 | 36.89 | 72,021 | -0.99(-2.61%) |
May 04, 2021 | 38.65 | 39.36 | 37.61 | 37.88 | 102,884 | -1.05(-2.70%) |