Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.06 | 42.06 | 41.10 | 41.84 | 2,553,233 | -0.16(-0.39%) |
Jul 29, 2021 | 38.14 | 42.53 | 37.90 | 42.00 | 7,312,064 | +5.61(+15.41%) |
Jul 28, 2021 | 36.89 | 37.31 | 35.87 | 36.39 | 2,755,543 | -0.59(-1.59%) |
Jul 27, 2021 | 38.17 | 38.30 | 36.27 | 36.98 | 3,149,077 | -1.60(-4.14%) |
Jul 26, 2021 | 38.40 | 38.83 | 38.32 | 38.58 | 1,000,022 | +0.08(+0.20%) |
Jul 23, 2021 | 38.40 | 38.96 | 38.20 | 38.50 | 887,557 | +0.39(+1.01%) |
Jul 22, 2021 | 39.16 | 39.16 | 38.03 | 38.11 | 905,660 | -0.95(-2.43%) |
Jul 21, 2021 | 38.23 | 39.10 | 38.20 | 39.06 | 1,238,561 | +0.84(+2.20%) |
Jul 20, 2021 | 36.71 | 38.42 | 36.46 | 38.22 | 1,145,345 | +1.56(+4.25%) |
Jul 19, 2021 | 36.35 | 37.15 | 36.13 | 36.66 | 1,034,376 | -0.64(-1.71%) |
Jul 16, 2021 | 37.82 | 38.20 | 37.23 | 37.30 | 767,622 | -0.44(-1.15%) |
Jul 15, 2021 | 37.93 | 38.08 | 37.38 | 37.74 | 1,135,494 | -0.43(-1.11%) |
Jul 14, 2021 | 38.58 | 38.93 | 38.09 | 38.16 | 1,091,322 | -0.19(-0.50%) |
Jul 13, 2021 | 39.05 | 39.18 | 38.34 | 38.36 | 942,037 | -1.00(-2.53%) |
Jul 12, 2021 | 38.82 | 39.50 | 38.46 | 39.35 | 1,379,528 | +0.38(+0.97%) |
Jul 09, 2021 | 38.34 | 39.11 | 38.34 | 38.97 | 1,288,189 | +1.03(+2.73%) |
Jul 08, 2021 | 37.79 | 38.46 | 36.54 | 37.94 | 1,884,413 | -1.27(-3.23%) |
Jul 07, 2021 | 39.32 | 39.85 | 38.94 | 39.21 | 1,190,356 | -0.04(-0.10%) |
Jul 06, 2021 | 41.04 | 41.19 | 38.47 | 39.25 | 2,868,921 | -1.60(-3.91%) |
Jul 02, 2021 | 40.38 | 41.02 | 39.75 | 40.84 | 3,426,112 | +0.70(+1.73%) |
Jul 01, 2021 | 38.24 | 40.44 | 38.08 | 40.14 | 3,314,389 | +2.25(+5.95%) |
Jun 30, 2021 | 37.57 | 38.11 | 37.28 | 37.89 | 1,702,659 | +0.32(+0.85%) |
Jun 29, 2021 | 37.13 | 38.06 | 37.03 | 37.57 | 1,648,090 | +0.17(+0.47%) |
Jun 28, 2021 | 37.58 | 37.58 | 36.85 | 37.40 | 1,651,495 | -0.09(-0.23%) |
Jun 25, 2021 | 36.74 | 37.61 | 36.62 | 37.49 | 2,665,900 | +0.82(+2.24%) |
Jun 24, 2021 | 36.50 | 36.69 | 36.22 | 36.66 | 845,428 | +0.46(+1.28%) |
Jun 23, 2021 | 36.33 | 36.49 | 36.01 | 36.20 | 906,306 | -0.17(-0.48%) |
Jun 22, 2021 | 36.51 | 36.63 | 36.04 | 36.37 | 1,249,864 | -0.05(-0.13%) |
Jun 21, 2021 | 36.34 | 36.72 | 36.06 | 36.42 | 1,271,049 | +0.44(+1.24%) |
Jun 18, 2021 | 35.60 | 36.22 | 35.29 | 35.98 | 4,757,859 | -0.08(-0.21%) |
Jun 17, 2021 | 36.74 | 36.95 | 35.17 | 36.05 | 1,862,286 | -0.73(-2.00%) |
Jun 16, 2021 | 37.22 | 37.41 | 36.43 | 36.79 | 1,710,656 | -0.47(-1.27%) |
Jun 15, 2021 | 37.49 | 37.49 | 36.89 | 37.26 | 1,138,066 | -0.27(-0.72%) |
Jun 14, 2021 | 38.21 | 38.29 | 37.31 | 37.53 | 1,667,722 | -0.64(-1.67%) |
Jun 11, 2021 | 37.23 | 38.21 | 37.17 | 38.17 | 2,229,467 | +1.02(+2.73%) |
Jun 10, 2021 | 37.94 | 38.45 | 36.92 | 37.16 | 2,280,246 | -0.51(-1.36%) |
Jun 09, 2021 | 37.99 | 38.07 | 37.47 | 37.67 | 1,161,646 | -0.22(-0.59%) |
Jun 08, 2021 | 37.82 | 38.04 | 37.38 | 37.89 | 1,603,894 | +0.22(+0.59%) |
Jun 07, 2021 | 37.28 | 38.16 | 37.27 | 37.67 | 2,058,704 | +0.39(+1.04%) |
Jun 04, 2021 | 36.78 | 37.33 | 36.64 | 37.28 | 1,504,760 | +0.61(+1.66%) |
Jun 03, 2021 | 36.74 | 36.98 | 35.77 | 36.67 | 1,604,624 | -0.31(-0.84%) |
Jun 02, 2021 | 37.85 | 38.12 | 36.91 | 36.98 | 1,676,027 | -0.95(-2.50%) |
Jun 01, 2021 | 37.61 | 38.18 | 37.29 | 37.93 | 1,188,406 | +0.71(+1.90%) |
May 28, 2021 | 38.36 | 38.69 | 36.96 | 37.22 | 1,500,193 | -0.92(-2.41%) |
May 27, 2021 | 38.53 | 39.11 | 37.61 | 38.14 | 3,333,609 | +2.51(+7.06%) |
May 26, 2021 | 35.63 | 36.02 | 35.46 | 35.63 | 1,653,182 | +0.18(+0.52%) |
May 25, 2021 | 35.68 | 35.89 | 35.39 | 35.45 | 2,079,259 | -0.05(-0.14%) |
May 24, 2021 | 34.85 | 36.01 | 34.67 | 35.49 | 2,120,600 | +0.99(+2.86%) |
May 21, 2021 | 35.46 | 35.72 | 34.47 | 34.51 | 2,241,016 | -0.73(-2.09%) |
May 20, 2021 | 35.15 | 35.40 | 34.59 | 35.24 | 1,247,143 | +0.16(+0.47%) |
May 19, 2021 | 35.03 | 35.31 | 34.39 | 35.08 | 1,742,946 | -0.64(-1.79%) |
May 18, 2021 | 36.58 | 36.92 | 35.69 | 35.72 | 2,365,600 | -0.58(-1.60%) |
May 17, 2021 | 36.59 | 36.71 | 35.71 | 36.30 | 1,296,392 | -0.34(-0.92%) |
May 14, 2021 | 35.91 | 36.78 | 35.81 | 36.63 | 1,768,164 | +1.10(+3.10%) |
May 13, 2021 | 34.89 | 35.90 | 34.85 | 35.53 | 1,830,507 | +0.80(+2.31%) |
May 12, 2021 | 36.80 | 36.91 | 34.63 | 34.73 | 2,588,985 | -2.35(-6.34%) |
May 11, 2021 | 37.11 | 37.58 | 36.29 | 37.08 | 2,177,499 | -0.75(-1.99%) |
May 10, 2021 | 38.04 | 38.77 | 37.71 | 37.83 | 1,116,561 | -0.14(-0.38%) |
May 07, 2021 | 37.51 | 38.14 | 37.10 | 37.98 | 1,363,152 | +0.65(+1.73%) |
May 06, 2021 | 37.75 | 37.86 | 36.65 | 37.33 | 1,688,919 | -0.35(-0.92%) |
May 05, 2021 | 37.67 | 37.77 | 36.93 | 37.68 | 1,178,326 | +0.38(+1.01%) |
May 04, 2021 | 37.30 | 37.60 | 36.77 | 37.30 | 1,219,935 | -0.32(-0.85%) |