Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.22 | 39.69 | 38.00 | 38.47 | 4,996,202 | +0.95(+2.52%) |
Jul 29, 2021 | 37.15 | 37.90 | 37.10 | 37.52 | 2,265,001 | +0.72(+1.95%) |
Jul 28, 2021 | 37.68 | 37.86 | 36.05 | 36.80 | 2,549,013 | -0.50(-1.34%) |
Jul 27, 2021 | 37.00 | 37.37 | 36.59 | 37.30 | 2,399,516 | -0.21(-0.56%) |
Jul 26, 2021 | 36.72 | 37.54 | 36.71 | 37.51 | 2,050,284 | +1.05(+2.89%) |
Jul 23, 2021 | 36.66 | 37.11 | 36.22 | 36.46 | 1,624,880 | +0.15(+0.43%) |
Jul 22, 2021 | 36.98 | 36.98 | 36.09 | 36.30 | 2,767,311 | -0.80(-2.16%) |
Jul 21, 2021 | 36.53 | 37.60 | 36.53 | 37.10 | 2,859,912 | +1.26(+3.53%) |
Jul 20, 2021 | 34.40 | 36.17 | 34.25 | 35.84 | 3,329,498 | +1.45(+4.23%) |
Jul 19, 2021 | 34.26 | 35.18 | 33.93 | 34.39 | 5,044,593 | -1.14(-3.20%) |
Jul 16, 2021 | 37.16 | 37.21 | 35.43 | 35.52 | 3,410,245 | -1.41(-3.82%) |
Jul 15, 2021 | 37.32 | 37.60 | 36.46 | 36.93 | 2,424,224 | -0.75(-2.00%) |
Jul 14, 2021 | 37.90 | 38.50 | 37.60 | 37.69 | 2,099,962 | -0.10(-0.26%) |
Jul 13, 2021 | 38.62 | 38.95 | 37.33 | 37.79 | 2,705,702 | -0.89(-2.30%) |
Jul 12, 2021 | 37.73 | 38.81 | 37.42 | 38.68 | 3,333,496 | +0.57(+1.50%) |
Jul 09, 2021 | 37.45 | 38.20 | 37.37 | 38.10 | 2,602,783 | +1.38(+3.76%) |
Jul 08, 2021 | 36.38 | 36.98 | 35.72 | 36.72 | 3,479,972 | -0.47(-1.27%) |
Jul 07, 2021 | 37.80 | 38.22 | 36.60 | 37.20 | 4,214,354 | -0.74(-1.94%) |
Jul 06, 2021 | 38.70 | 38.89 | 37.48 | 37.93 | 3,724,989 | -0.86(-2.23%) |
Jul 02, 2021 | 38.82 | 38.95 | 37.96 | 38.80 | 4,038,486 | +0.15(+0.40%) |
Jul 01, 2021 | 39.78 | 40.59 | 37.29 | 38.64 | 10,355,835 | -0.90(-2.28%) |
Jun 30, 2021 | 38.32 | 39.64 | 38.27 | 39.54 | 4,036,004 | +1.20(+3.13%) |
Jun 29, 2021 | 38.94 | 39.22 | 38.17 | 38.34 | 4,361,163 | -0.41(-1.06%) |
Jun 28, 2021 | 39.39 | 39.46 | 38.54 | 38.75 | 3,826,042 | -0.79(-2.00%) |
Jun 25, 2021 | 39.62 | 40.36 | 39.40 | 39.54 | 7,718,659 | +0.41(+1.05%) |
Jun 24, 2021 | 39.06 | 39.41 | 38.58 | 39.13 | 1,896,124 | +0.39(+1.01%) |
Jun 23, 2021 | 38.58 | 39.16 | 38.49 | 38.74 | 2,266,210 | +0.27(+0.71%) |
Jun 22, 2021 | 38.04 | 38.62 | 37.65 | 38.47 | 1,867,073 | +0.13(+0.33%) |
Jun 21, 2021 | 37.68 | 38.56 | 37.60 | 38.34 | 2,831,790 | +0.90(+2.40%) |
Jun 18, 2021 | 37.94 | 38.26 | 37.27 | 37.44 | 4,952,573 | -0.97(-2.53%) |
Jun 17, 2021 | 39.30 | 39.63 | 37.67 | 38.41 | 3,980,041 | -0.93(-2.36%) |
Jun 16, 2021 | 39.37 | 39.68 | 38.57 | 39.34 | 2,308,618 | -0.26(-0.67%) |
Jun 15, 2021 | 39.48 | 39.64 | 38.74 | 39.61 | 2,593,692 | +0.25(+0.65%) |
Jun 14, 2021 | 40.34 | 40.63 | 38.91 | 39.35 | 2,740,124 | -0.94(-2.33%) |
Jun 11, 2021 | 39.22 | 40.31 | 39.20 | 40.29 | 2,539,358 | +1.44(+3.70%) |
Jun 10, 2021 | 39.72 | 40.01 | 38.47 | 38.85 | 2,990,189 | -0.64(-1.61%) |
Jun 09, 2021 | 39.96 | 40.05 | 39.34 | 39.49 | 2,713,784 | -0.53(-1.32%) |
Jun 08, 2021 | 39.30 | 40.26 | 39.07 | 40.01 | 3,441,380 | +0.59(+1.50%) |
Jun 07, 2021 | 39.34 | 39.74 | 39.07 | 39.42 | 3,823,495 | +0.55(+1.40%) |
Jun 04, 2021 | 38.75 | 38.99 | 37.18 | 38.88 | 7,124,104 | +0.21(+0.54%) |
Jun 03, 2021 | 38.53 | 38.75 | 37.77 | 38.67 | 3,926,485 | -0.17(-0.44%) |
Jun 02, 2021 | 40.72 | 40.90 | 38.56 | 38.84 | 5,006,280 | -2.06(-5.03%) |
Jun 01, 2021 | 41.29 | 41.40 | 40.46 | 40.90 | 3,267,378 | +0.07(+0.18%) |
May 28, 2021 | 41.34 | 41.34 | 40.01 | 40.82 | 2,385,443 | -0.18(-0.44%) |
May 27, 2021 | 40.71 | 41.14 | 40.43 | 41.01 | 2,725,793 | +0.68(+1.69%) |
May 26, 2021 | 39.51 | 40.67 | 39.51 | 40.32 | 3,082,997 | +0.93(+2.35%) |
May 25, 2021 | 39.78 | 40.32 | 39.30 | 39.40 | 2,714,498 | -0.07(-0.18%) |
May 24, 2021 | 39.26 | 39.81 | 38.73 | 39.47 | 2,699,822 | +0.46(+1.19%) |
May 21, 2021 | 40.09 | 40.22 | 38.95 | 39.00 | 4,456,374 | -0.65(-1.65%) |
May 20, 2021 | 40.54 | 40.65 | 38.32 | 39.66 | 5,795,712 | -0.89(-2.20%) |
May 19, 2021 | 41.21 | 41.43 | 40.16 | 40.55 | 3,601,476 | -1.56(-3.71%) |
May 18, 2021 | 43.52 | 43.66 | 42.08 | 42.12 | 4,014,493 | -0.96(-2.24%) |
May 17, 2021 | 42.53 | 43.10 | 41.92 | 43.08 | 4,467,896 | +0.50(+1.17%) |
May 14, 2021 | 41.59 | 42.68 | 41.18 | 42.58 | 3,621,751 | +1.37(+3.33%) |
May 13, 2021 | 40.87 | 42.10 | 40.56 | 41.21 | 3,303,852 | +0.52(+1.27%) |
May 12, 2021 | 41.80 | 42.56 | 40.46 | 40.69 | 3,577,622 | -1.61(-3.81%) |
May 11, 2021 | 41.99 | 42.52 | 41.02 | 42.30 | 4,414,759 | -0.46(-1.08%) |
May 10, 2021 | 44.66 | 44.93 | 42.66 | 42.76 | 3,853,040 | -1.91(-4.28%) |
May 07, 2021 | 42.49 | 45.17 | 42.42 | 44.67 | 5,247,284 | +2.11(+4.96%) |
May 06, 2021 | 43.65 | 43.65 | 41.39 | 42.56 | 7,639,170 | -1.46(-3.33%) |
May 05, 2021 | 44.01 | 44.43 | 43.32 | 44.02 | 3,997,325 | +0.37(+0.85%) |
May 04, 2021 | 43.92 | 44.12 | 43.08 | 43.65 | 4,181,916 | -0.49(-1.11%) |