Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.33 | 39.94 | 39.06 | 39.22 | 1,315,464 | -0.12(-0.32%) |
Jul 29, 2021 | 39.38 | 39.74 | 39.34 | 39.34 | 903,379 | -0.05(-0.13%) |
Jul 28, 2021 | 39.32 | 39.55 | 38.89 | 39.39 | 747,667 | +0.07(+0.17%) |
Jul 27, 2021 | 38.91 | 39.37 | 38.70 | 39.33 | 870,959 | +0.33(+0.85%) |
Jul 26, 2021 | 39.09 | 39.30 | 38.89 | 38.99 | 930,693 | -0.17(-0.42%) |
Jul 23, 2021 | 39.25 | 39.38 | 39.06 | 39.16 | 576,346 | +0.17(+0.42%) |
Jul 22, 2021 | 39.08 | 39.16 | 38.69 | 38.99 | 648,008 | -0.27(-0.70%) |
Jul 21, 2021 | 39.10 | 39.59 | 39.06 | 39.27 | 1,014,265 | +0.24(+0.62%) |
Jul 20, 2021 | 38.07 | 39.32 | 37.97 | 39.03 | 1,394,395 | +1.07(+2.82%) |
Jul 19, 2021 | 38.27 | 38.34 | 37.38 | 37.96 | 1,297,872 | -0.78(-2.01%) |
Jul 16, 2021 | 39.04 | 39.35 | 38.70 | 38.74 | 899,392 | -0.12(-0.32%) |
Jul 15, 2021 | 38.63 | 38.89 | 38.46 | 38.86 | 533,274 | +0.17(+0.45%) |
Jul 14, 2021 | 38.65 | 39.01 | 38.63 | 38.69 | 467,191 | +0.11(+0.28%) |
Jul 13, 2021 | 38.98 | 39.07 | 38.55 | 38.58 | 633,847 | -0.46(-1.19%) |
Jul 12, 2021 | 38.94 | 39.14 | 38.75 | 39.04 | 644,653 | +0.22(+0.58%) |
Jul 09, 2021 | 38.25 | 38.84 | 38.22 | 38.82 | 762,731 | +0.72(+1.89%) |
Jul 08, 2021 | 37.93 | 38.24 | 37.51 | 38.10 | 667,256 | -0.19(-0.50%) |
Jul 07, 2021 | 38.37 | 38.55 | 38.13 | 38.29 | 1,132,703 | -0.03(-0.09%) |
Jul 06, 2021 | 38.53 | 38.70 | 37.67 | 38.32 | 934,751 | -0.16(-0.41%) |
Jul 02, 2021 | 38.33 | 38.62 | 38.27 | 38.48 | 979,786 | +0.32(+0.85%) |
Jul 01, 2021 | 38.49 | 38.67 | 38.05 | 38.16 | 1,316,812 | -0.23(-0.60%) |
Jun 30, 2021 | 38.20 | 38.56 | 38.20 | 38.39 | 1,477,255 | +0.21(+0.54%) |
Jun 29, 2021 | 38.18 | 38.55 | 38.08 | 38.18 | 822,342 | +0.00(+0.00%) |
Jun 28, 2021 | 38.37 | 38.37 | 37.77 | 38.18 | 863,187 | -0.13(-0.35%) |
Jun 25, 2021 | 37.99 | 38.60 | 37.90 | 38.31 | 1,498,767 | +0.32(+0.85%) |
Jun 24, 2021 | 38.26 | 38.36 | 37.86 | 37.99 | 786,366 | -0.20(-0.52%) |
Jun 23, 2021 | 38.44 | 38.74 | 38.18 | 38.19 | 629,163 | -0.30(-0.78%) |
Jun 22, 2021 | 38.68 | 38.74 | 38.26 | 38.49 | 560,014 | -0.13(-0.34%) |
Jun 21, 2021 | 38.07 | 38.67 | 37.88 | 38.62 | 754,096 | +0.75(+1.97%) |
Jun 18, 2021 | 38.50 | 38.62 | 37.67 | 37.88 | 2,147,715 | -0.97(-2.50%) |
Jun 17, 2021 | 38.95 | 39.18 | 38.37 | 38.84 | 728,848 | -0.15(-0.38%) |
Jun 16, 2021 | 39.23 | 39.52 | 38.95 | 38.99 | 609,388 | -0.22(-0.55%) |
Jun 15, 2021 | 39.44 | 39.52 | 39.12 | 39.21 | 648,494 | -0.42(-1.07%) |
Jun 14, 2021 | 39.76 | 39.76 | 39.32 | 39.63 | 605,276 | -0.02(-0.06%) |
Jun 11, 2021 | 39.67 | 39.71 | 39.37 | 39.66 | 875,410 | +0.02(+0.04%) |
Jun 10, 2021 | 39.45 | 39.73 | 39.23 | 39.64 | 822,923 | +0.05(+0.13%) |
Jun 09, 2021 | 39.63 | 39.97 | 39.51 | 39.59 | 789,016 | +0.09(+0.23%) |
Jun 08, 2021 | 39.24 | 39.74 | 39.20 | 39.50 | 839,723 | +0.30(+0.77%) |
Jun 07, 2021 | 38.96 | 39.30 | 38.83 | 39.20 | 1,105,811 | +0.65(+1.67%) |
Jun 04, 2021 | 38.59 | 38.64 | 38.25 | 38.55 | 1,062,846 | +0.05(+0.13%) |
Jun 03, 2021 | 38.86 | 38.95 | 38.43 | 38.50 | 797,614 | -0.26(-0.67%) |
Jun 02, 2021 | 38.71 | 38.88 | 38.41 | 38.77 | 1,273,274 | +0.28(+0.72%) |
Jun 01, 2021 | 38.36 | 38.60 | 38.06 | 38.49 | 1,162,774 | +0.60(+1.60%) |
May 28, 2021 | 37.96 | 37.98 | 37.66 | 37.88 | 790,706 | +0.20(+0.52%) |
May 27, 2021 | 38.18 | 38.21 | 37.61 | 37.69 | 916,271 | -0.29(-0.75%) |
May 26, 2021 | 37.91 | 38.26 | 37.70 | 37.97 | 905,558 | +0.16(+0.43%) |
May 25, 2021 | 37.82 | 38.03 | 37.66 | 37.81 | 1,060,300 | -0.02(-0.06%) |
May 24, 2021 | 37.88 | 38.12 | 37.69 | 37.83 | 918,019 | +0.35(+0.94%) |
May 21, 2021 | 37.56 | 37.70 | 37.33 | 37.48 | 954,406 | +0.22(+0.59%) |
May 20, 2021 | 37.03 | 37.33 | 36.96 | 37.26 | 988,016 | +0.23(+0.62%) |
May 19, 2021 | 37.16 | 37.43 | 36.75 | 37.03 | 879,700 | -0.42(-1.11%) |
May 18, 2021 | 37.32 | 37.79 | 37.07 | 37.45 | 697,614 | +0.13(+0.35%) |
May 17, 2021 | 37.50 | 37.57 | 37.11 | 37.32 | 716,472 | -0.25(-0.67%) |
May 14, 2021 | 36.86 | 37.74 | 36.79 | 37.57 | 789,080 | +0.92(+2.52%) |
May 13, 2021 | 36.50 | 36.95 | 36.30 | 36.65 | 837,711 | +0.45(+1.24%) |
May 12, 2021 | 37.15 | 37.38 | 36.05 | 36.20 | 928,067 | -1.00(-2.68%) |
May 11, 2021 | 37.29 | 37.39 | 36.75 | 37.20 | 688,610 | -0.47(-1.26%) |
May 10, 2021 | 38.64 | 38.81 | 37.66 | 37.67 | 945,571 | -0.83(-2.14%) |
May 07, 2021 | 37.23 | 38.55 | 37.23 | 38.50 | 976,493 | +1.32(+3.54%) |
May 06, 2021 | 37.76 | 37.86 | 36.80 | 37.18 | 917,461 | -0.58(-1.54%) |
May 05, 2021 | 38.33 | 38.33 | 37.60 | 37.76 | 1,659,085 | -0.40(-1.05%) |
May 04, 2021 | 38.23 | 38.35 | 37.92 | 38.16 | 1,286,567 | +0.02(+0.06%) |