Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.80 | 38.18 | 37.29 | 37.31 | 489,430 | -0.45(-1.20%) |
Jul 29, 2021 | 38.22 | 38.34 | 37.74 | 37.76 | 280,865 | -0.26(-0.69%) |
Jul 28, 2021 | 37.92 | 38.22 | 37.37 | 38.02 | 332,480 | +0.30(+0.79%) |
Jul 27, 2021 | 37.61 | 37.87 | 37.33 | 37.73 | 362,994 | -0.02(-0.05%) |
Jul 26, 2021 | 37.79 | 37.95 | 37.42 | 37.74 | 195,072 | +0.13(+0.35%) |
Jul 23, 2021 | 37.21 | 37.70 | 37.21 | 37.61 | 239,469 | +0.45(+1.22%) |
Jul 22, 2021 | 37.23 | 37.44 | 37.04 | 37.16 | 214,044 | -0.21(-0.56%) |
Jul 21, 2021 | 38.07 | 38.27 | 37.28 | 37.37 | 301,418 | -0.56(-1.47%) |
Jul 20, 2021 | 37.39 | 38.27 | 37.31 | 37.93 | 523,295 | +0.56(+1.49%) |
Jul 19, 2021 | 37.13 | 37.50 | 36.83 | 37.37 | 427,263 | -0.09(-0.23%) |
Jul 16, 2021 | 37.27 | 37.74 | 37.24 | 37.46 | 347,085 | +0.23(+0.61%) |
Jul 15, 2021 | 36.45 | 37.25 | 36.31 | 37.23 | 418,094 | +0.67(+1.83%) |
Jul 14, 2021 | 36.59 | 36.73 | 36.11 | 36.56 | 321,824 | +0.16(+0.43%) |
Jul 13, 2021 | 36.98 | 37.06 | 36.36 | 36.40 | 327,630 | -0.67(-1.81%) |
Jul 12, 2021 | 36.93 | 37.14 | 36.76 | 37.07 | 376,866 | +0.03(+0.07%) |
Jul 09, 2021 | 36.97 | 37.27 | 36.68 | 37.05 | 661,502 | +0.30(+0.81%) |
Jul 08, 2021 | 36.97 | 37.09 | 36.38 | 36.75 | 469,751 | -0.44(-1.17%) |
Jul 07, 2021 | 36.94 | 37.20 | 36.78 | 37.19 | 447,253 | +0.09(+0.23%) |
Jul 06, 2021 | 37.17 | 37.17 | 36.30 | 37.10 | 280,993 | +0.03(+0.07%) |
Jul 02, 2021 | 37.54 | 37.54 | 36.90 | 37.07 | 246,390 | -0.36(-0.95%) |
Jul 01, 2021 | 37.41 | 37.65 | 37.14 | 37.43 | 245,700 | +0.26(+0.70%) |
Jun 30, 2021 | 37.31 | 37.53 | 36.73 | 37.17 | 474,633 | -0.18(-0.49%) |
Jun 29, 2021 | 37.81 | 38.19 | 37.34 | 37.35 | 410,256 | -0.52(-1.38%) |
Jun 28, 2021 | 37.84 | 38.20 | 37.51 | 37.88 | 328,508 | -0.08(-0.21%) |
Jun 25, 2021 | 37.75 | 38.06 | 37.65 | 37.95 | 750,931 | +0.20(+0.53%) |
Jun 24, 2021 | 37.74 | 37.89 | 37.46 | 37.75 | 264,552 | +0.02(+0.05%) |
Jun 23, 2021 | 38.59 | 38.67 | 37.70 | 37.74 | 592,519 | -0.94(-2.43%) |
Jun 22, 2021 | 38.68 | 38.97 | 38.50 | 38.68 | 410,703 | +0.00(+0.00%) |
Jun 21, 2021 | 37.88 | 38.69 | 37.88 | 38.68 | 249,796 | +0.93(+2.47%) |
Jun 18, 2021 | 38.78 | 38.92 | 37.68 | 37.74 | 691,306 | -1.26(-3.24%) |
Jun 17, 2021 | 39.23 | 39.30 | 38.89 | 39.01 | 339,331 | -0.34(-0.86%) |
Jun 16, 2021 | 39.59 | 39.69 | 39.18 | 39.35 | 275,207 | -0.24(-0.59%) |
Jun 15, 2021 | 39.30 | 39.71 | 39.11 | 39.58 | 374,472 | +0.44(+1.11%) |
Jun 14, 2021 | 39.19 | 39.60 | 38.93 | 39.15 | 340,914 | -0.01(-0.02%) |
Jun 11, 2021 | 39.38 | 39.47 | 39.10 | 39.16 | 250,618 | -0.23(-0.58%) |
Jun 10, 2021 | 39.05 | 39.64 | 38.90 | 39.38 | 363,637 | +0.31(+0.80%) |
Jun 09, 2021 | 39.19 | 39.23 | 38.89 | 39.07 | 843,112 | +0.04(+0.11%) |
Jun 08, 2021 | 38.90 | 39.24 | 38.71 | 39.03 | 406,439 | +0.09(+0.22%) |
Jun 07, 2021 | 38.92 | 39.01 | 38.72 | 38.94 | 334,977 | -0.03(-0.09%) |
Jun 04, 2021 | 39.26 | 39.46 | 38.96 | 38.97 | 252,361 | -0.23(-0.58%) |
Jun 03, 2021 | 39.20 | 39.21 | 38.89 | 39.20 | 488,634 | -0.11(-0.29%) |
Jun 02, 2021 | 39.37 | 39.54 | 39.04 | 39.31 | 373,486 | -0.05(-0.13%) |
Jun 01, 2021 | 39.71 | 39.74 | 39.27 | 39.37 | 386,957 | -0.12(-0.31%) |
May 28, 2021 | 39.16 | 39.56 | 39.10 | 39.49 | 355,185 | +0.38(+0.98%) |
May 27, 2021 | 39.57 | 39.62 | 39.08 | 39.10 | 352,881 | -0.31(-0.80%) |
May 26, 2021 | 39.23 | 39.71 | 39.05 | 39.42 | 419,465 | +0.23(+0.58%) |
May 25, 2021 | 39.72 | 39.81 | 39.17 | 39.19 | 742,674 | -0.62(-1.56%) |
May 24, 2021 | 39.74 | 40.04 | 39.65 | 39.81 | 400,843 | +0.14(+0.35%) |
May 21, 2021 | 39.40 | 39.73 | 39.27 | 39.67 | 327,370 | +0.30(+0.77%) |
May 20, 2021 | 39.94 | 39.94 | 39.23 | 39.37 | 327,853 | -0.50(-1.26%) |
May 19, 2021 | 40.23 | 40.24 | 39.44 | 39.87 | 269,762 | -0.50(-1.24%) |
May 18, 2021 | 40.09 | 40.57 | 40.09 | 40.37 | 275,743 | +0.12(+0.30%) |
May 17, 2021 | 40.36 | 40.54 | 40.03 | 40.25 | 476,827 | -0.16(-0.41%) |
May 14, 2021 | 40.47 | 40.90 | 40.26 | 40.41 | 308,175 | +0.08(+0.19%) |
May 13, 2021 | 39.41 | 40.63 | 39.35 | 40.34 | 398,547 | +0.91(+2.30%) |
May 12, 2021 | 40.35 | 40.51 | 39.33 | 39.43 | 421,228 | -0.80(-1.99%) |
May 11, 2021 | 40.78 | 40.78 | 39.93 | 40.23 | 369,959 | -0.63(-1.54%) |
May 10, 2021 | 40.63 | 41.34 | 40.62 | 40.86 | 329,993 | +0.33(+0.81%) |
May 07, 2021 | 40.40 | 40.74 | 40.35 | 40.54 | 388,532 | -0.16(-0.40%) |
May 06, 2021 | 40.22 | 40.71 | 39.86 | 40.70 | 512,028 | +0.52(+1.29%) |
May 05, 2021 | 39.62 | 40.26 | 38.68 | 40.18 | 601,226 | +0.43(+1.09%) |
May 04, 2021 | 39.80 | 40.10 | 39.62 | 39.75 | 547,712 | +0.03(+0.09%) |