Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.75 | 40.20 | 39.59 | 39.62 | 1,683,072 | -0.04(-0.10%) |
Jul 29, 2021 | 39.47 | 39.94 | 39.39 | 39.66 | 1,381,842 | +0.24(+0.60%) |
Jul 28, 2021 | 39.75 | 39.77 | 39.35 | 39.43 | 1,284,203 | -0.33(-0.83%) |
Jul 27, 2021 | 39.49 | 39.85 | 39.40 | 39.76 | 1,197,255 | +0.27(+0.69%) |
Jul 26, 2021 | 39.56 | 39.75 | 39.30 | 39.48 | 1,350,055 | -0.17(-0.43%) |
Jul 23, 2021 | 39.03 | 39.71 | 39.03 | 39.65 | 1,095,554 | +0.70(+1.79%) |
Jul 22, 2021 | 39.15 | 39.37 | 38.90 | 38.95 | 2,183,074 | -0.21(-0.53%) |
Jul 21, 2021 | 39.50 | 39.69 | 39.08 | 39.16 | 2,804,504 | -0.35(-0.88%) |
Jul 20, 2021 | 38.72 | 39.86 | 38.60 | 39.51 | 2,457,834 | +0.95(+2.47%) |
Jul 19, 2021 | 39.07 | 39.15 | 38.32 | 38.56 | 1,669,140 | -0.75(-1.90%) |
Jul 16, 2021 | 39.18 | 39.68 | 39.17 | 39.30 | 2,526,494 | +0.10(+0.26%) |
Jul 15, 2021 | 39.03 | 39.39 | 38.84 | 39.20 | 2,696,373 | +0.21(+0.53%) |
Jul 14, 2021 | 38.56 | 39.04 | 38.56 | 38.99 | 1,237,388 | +0.32(+0.83%) |
Jul 13, 2021 | 38.87 | 39.02 | 38.60 | 38.67 | 1,304,694 | -0.31(-0.80%) |
Jul 12, 2021 | 38.95 | 39.19 | 38.76 | 38.98 | 1,404,310 | +0.08(+0.19%) |
Jul 09, 2021 | 38.22 | 38.93 | 38.02 | 38.91 | 1,920,816 | +0.88(+2.31%) |
Jul 08, 2021 | 37.83 | 38.28 | 37.62 | 38.03 | 1,703,107 | -0.06(-0.15%) |
Jul 07, 2021 | 37.93 | 38.33 | 37.68 | 38.09 | 1,467,853 | +0.26(+0.70%) |
Jul 06, 2021 | 37.24 | 37.85 | 36.93 | 37.82 | 2,449,730 | +0.72(+1.93%) |
Jul 02, 2021 | 36.99 | 37.18 | 36.85 | 37.10 | 1,273,829 | +0.26(+0.72%) |
Jul 01, 2021 | 36.63 | 37.15 | 36.52 | 36.84 | 1,444,250 | +0.19(+0.51%) |
Jun 30, 2021 | 36.97 | 37.18 | 36.60 | 36.65 | 1,585,163 | -0.36(-0.97%) |
Jun 29, 2021 | 37.20 | 37.30 | 36.93 | 37.01 | 929,140 | -0.17(-0.46%) |
Jun 28, 2021 | 37.39 | 37.45 | 36.80 | 37.18 | 2,047,681 | -0.21(-0.56%) |
Jun 25, 2021 | 36.87 | 37.46 | 36.82 | 37.39 | 2,415,357 | +0.52(+1.41%) |
Jun 24, 2021 | 36.95 | 37.15 | 36.55 | 36.87 | 1,988,615 | -0.16(-0.43%) |
Jun 23, 2021 | 36.76 | 37.16 | 36.65 | 37.03 | 1,240,826 | +0.29(+0.80%) |
Jun 22, 2021 | 36.96 | 37.08 | 36.74 | 36.74 | 1,320,674 | -0.26(-0.71%) |
Jun 21, 2021 | 36.40 | 37.22 | 36.29 | 37.00 | 1,117,211 | +0.73(+2.00%) |
Jun 18, 2021 | 36.75 | 36.78 | 36.20 | 36.27 | 2,522,282 | -0.59(-1.61%) |
Jun 17, 2021 | 36.28 | 36.92 | 36.28 | 36.87 | 1,451,257 | +0.58(+1.61%) |
Jun 16, 2021 | 36.60 | 37.05 | 36.28 | 36.28 | 2,803,276 | -0.19(-0.52%) |
Jun 15, 2021 | 36.90 | 37.02 | 36.47 | 36.47 | 1,071,577 | -0.56(-1.50%) |
Jun 14, 2021 | 37.03 | 37.09 | 36.77 | 37.03 | 997,590 | +0.08(+0.20%) |
Jun 11, 2021 | 36.98 | 37.03 | 36.71 | 36.95 | 1,954,708 | +0.01(+0.03%) |
Jun 10, 2021 | 36.51 | 37.05 | 36.45 | 36.94 | 1,010,266 | +0.43(+1.19%) |
Jun 09, 2021 | 36.45 | 36.64 | 36.20 | 36.51 | 1,530,812 | +0.24(+0.65%) |
Jun 08, 2021 | 36.47 | 36.69 | 36.25 | 36.28 | 2,262,929 | -0.13(-0.36%) |
Jun 07, 2021 | 36.35 | 36.52 | 36.19 | 36.41 | 1,597,799 | +0.17(+0.47%) |
Jun 04, 2021 | 36.10 | 36.25 | 35.84 | 36.24 | 1,544,057 | +0.24(+0.68%) |
Jun 03, 2021 | 36.27 | 36.32 | 35.96 | 35.99 | 1,516,629 | -0.35(-0.96%) |
Jun 02, 2021 | 36.38 | 36.55 | 36.09 | 36.34 | 2,122,843 | +0.11(+0.31%) |
Jun 01, 2021 | 35.83 | 36.23 | 35.55 | 36.23 | 2,816,017 | +0.40(+1.13%) |
May 28, 2021 | 35.26 | 35.83 | 35.08 | 35.82 | 2,510,839 | +0.74(+2.12%) |
May 27, 2021 | 35.37 | 35.62 | 35.06 | 35.08 | 2,211,491 | -0.26(-0.75%) |
May 26, 2021 | 35.41 | 35.60 | 35.28 | 35.34 | 2,938,876 | -0.06(-0.16%) |
May 25, 2021 | 35.93 | 36.01 | 35.34 | 35.40 | 3,223,124 | -0.47(-1.31%) |
May 24, 2021 | 35.35 | 35.98 | 35.20 | 35.87 | 3,510,472 | +0.82(+2.34%) |
May 21, 2021 | 35.51 | 35.83 | 34.89 | 35.05 | 8,557,654 | -0.78(-2.18%) |
May 20, 2021 | 35.17 | 35.89 | 35.06 | 35.83 | 1,368,705 | +0.68(+1.93%) |
May 19, 2021 | 35.06 | 35.38 | 34.92 | 35.16 | 2,892,251 | -0.19(-0.53%) |
May 18, 2021 | 35.48 | 35.92 | 35.33 | 35.34 | 2,077,343 | -0.06(-0.16%) |
May 17, 2021 | 35.23 | 35.58 | 34.97 | 35.40 | 1,977,658 | +0.29(+0.83%) |
May 14, 2021 | 34.80 | 35.30 | 34.70 | 35.11 | 1,841,938 | +0.48(+1.39%) |
May 13, 2021 | 34.00 | 34.94 | 33.98 | 34.63 | 2,124,473 | +0.74(+2.19%) |
May 12, 2021 | 34.91 | 35.04 | 33.77 | 33.89 | 1,666,967 | -1.04(-2.99%) |
May 11, 2021 | 34.52 | 35.01 | 34.30 | 34.93 | 2,799,700 | +0.14(+0.41%) |
May 10, 2021 | 35.33 | 35.50 | 34.60 | 34.79 | 1,787,696 | -0.41(-1.18%) |
May 07, 2021 | 34.75 | 35.22 | 34.52 | 35.20 | 1,421,802 | +0.62(+1.80%) |
May 06, 2021 | 34.32 | 34.83 | 34.23 | 34.58 | 1,830,202 | +0.37(+1.07%) |
May 05, 2021 | 34.29 | 34.45 | 33.81 | 34.22 | 2,469,450 | -0.18(-0.52%) |
May 04, 2021 | 34.60 | 34.82 | 34.24 | 34.39 | 1,543,457 | -0.24(-0.68%) |