Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.67 | 40.12 | 39.67 | 40.05 | 14,506 | -0.02(-0.06%) |
Jul 29, 2021 | 39.87 | 40.32 | 39.87 | 40.08 | 9,173 | +0.28(+0.69%) |
Jul 28, 2021 | 39.42 | 39.91 | 39.36 | 39.80 | 14,367 | +0.44(+1.12%) |
Jul 27, 2021 | 39.80 | 39.80 | 38.86 | 39.36 | 15,253 | -0.44(-1.12%) |
Jul 26, 2021 | 39.89 | 39.89 | 39.63 | 39.81 | 11,235 | +0.00(+0.00%) |
Jul 23, 2021 | 39.59 | 39.87 | 39.47 | 39.81 | 9,147 | +0.37(+0.94%) |
Jul 22, 2021 | 39.35 | 39.47 | 39.23 | 39.43 | 7,098 | +0.06(+0.16%) |
Jul 21, 2021 | 39.02 | 39.38 | 38.90 | 39.37 | 12,098 | +0.38(+0.98%) |
Jul 20, 2021 | 38.09 | 39.10 | 38.09 | 38.99 | 12,488 | +0.92(+2.41%) |
Jul 19, 2021 | 37.51 | 38.18 | 37.37 | 38.07 | 28,095 | -0.19(-0.49%) |
Jul 16, 2021 | 38.53 | 38.62 | 38.19 | 38.26 | 28,467 | -0.12(-0.32%) |
Jul 15, 2021 | 38.62 | 39.00 | 38.13 | 38.38 | 20,476 | -0.43(-1.12%) |
Jul 14, 2021 | 39.59 | 39.59 | 38.71 | 38.81 | 14,848 | -0.74(-1.88%) |
Jul 13, 2021 | 39.91 | 39.94 | 39.49 | 39.56 | 13,348 | -0.27(-0.68%) |
Jul 12, 2021 | 39.87 | 40.07 | 39.79 | 39.83 | 15,398 | -0.05(-0.12%) |
Jul 09, 2021 | 39.51 | 39.90 | 39.34 | 39.87 | 40,862 | +0.39(+0.98%) |
Jul 08, 2021 | 38.83 | 39.65 | 38.27 | 39.49 | 36,804 | -0.23(-0.58%) |
Jul 07, 2021 | 40.29 | 40.37 | 39.46 | 39.72 | 17,861 | -0.43(-1.08%) |
Jul 06, 2021 | 39.98 | 40.17 | 39.83 | 40.15 | 21,168 | +0.08(+0.19%) |
Jul 02, 2021 | 40.22 | 40.32 | 39.92 | 40.08 | 16,332 | +0.03(+0.07%) |
Jul 01, 2021 | 40.24 | 40.24 | 39.77 | 40.05 | 47,489 | +0.03(+0.07%) |
Jun 30, 2021 | 40.40 | 40.54 | 39.91 | 40.02 | 15,251 | -0.29(-0.72%) |
Jun 29, 2021 | 40.55 | 40.57 | 40.30 | 40.31 | 69,895 | -0.21(-0.51%) |
Jun 28, 2021 | 40.25 | 40.53 | 40.25 | 40.52 | 38,342 | +0.38(+0.94%) |
Jun 25, 2021 | 40.21 | 40.35 | 39.89 | 40.14 | 16,796 | -0.02(-0.06%) |
Jun 24, 2021 | 40.12 | 40.35 | 39.90 | 40.16 | 21,595 | +0.27(+0.68%) |
Jun 23, 2021 | 39.61 | 39.94 | 39.61 | 39.89 | 22,182 | +0.29(+0.72%) |
Jun 22, 2021 | 39.29 | 39.65 | 39.12 | 39.61 | 33,649 | +0.38(+0.97%) |
Jun 21, 2021 | 38.65 | 39.31 | 38.43 | 39.23 | 26,307 | +0.49(+1.27%) |
Jun 18, 2021 | 38.79 | 38.90 | 38.58 | 38.74 | 33,338 | -0.27(-0.69%) |
Jun 17, 2021 | 38.41 | 39.03 | 38.38 | 39.01 | 97,586 | +0.62(+1.62%) |
Jun 16, 2021 | 38.48 | 38.55 | 37.98 | 38.38 | 38,575 | +0.04(+0.11%) |
Jun 15, 2021 | 38.67 | 38.85 | 38.21 | 38.34 | 39,922 | -0.57(-1.47%) |
Jun 14, 2021 | 38.86 | 39.08 | 38.81 | 38.91 | 22,346 | +0.16(+0.40%) |
Jun 11, 2021 | 38.45 | 38.75 | 38.29 | 38.75 | 18,505 | +0.37(+0.96%) |
Jun 10, 2021 | 38.22 | 38.42 | 37.96 | 38.39 | 11,610 | +0.34(+0.89%) |
Jun 09, 2021 | 38.22 | 38.42 | 38.05 | 38.05 | 13,397 | -0.04(-0.10%) |
Jun 08, 2021 | 37.89 | 38.26 | 37.50 | 38.09 | 15,328 | +0.47(+1.26%) |
Jun 07, 2021 | 37.07 | 37.70 | 37.02 | 37.61 | 14,944 | +0.62(+1.67%) |
Jun 04, 2021 | 36.76 | 37.15 | 36.76 | 37.00 | 16,718 | +0.43(+1.18%) |
Jun 03, 2021 | 36.81 | 36.94 | 36.33 | 36.57 | 11,199 | -0.37(-1.01%) |
Jun 02, 2021 | 37.01 | 37.10 | 36.87 | 36.94 | 14,434 | -0.08(-0.21%) |
Jun 01, 2021 | 37.08 | 37.08 | 36.64 | 37.02 | 9,875 | +0.27(+0.73%) |
May 28, 2021 | 36.92 | 36.92 | 36.75 | 36.75 | 9,901 | +0.04(+0.11%) |
May 27, 2021 | 36.51 | 36.71 | 36.26 | 36.71 | 22,916 | +0.29(+0.80%) |
May 26, 2021 | 36.26 | 36.45 | 36.08 | 36.42 | 15,434 | +0.57(+1.59%) |
May 25, 2021 | 36.04 | 36.19 | 35.85 | 35.85 | 41,247 | -0.01(-0.03%) |
May 24, 2021 | 35.51 | 35.89 | 35.51 | 35.86 | 8,638 | +0.57(+1.61%) |
May 21, 2021 | 35.49 | 35.59 | 35.18 | 35.29 | 8,521 | +0.11(+0.30%) |
May 20, 2021 | 35.08 | 35.35 | 34.88 | 35.18 | 11,335 | +0.46(+1.33%) |
May 19, 2021 | 34.27 | 34.76 | 34.14 | 34.72 | 12,622 | -0.29(-0.83%) |
May 18, 2021 | 35.22 | 35.58 | 35.01 | 35.01 | 6,855 | -0.23(-0.66%) |
May 17, 2021 | 35.04 | 35.24 | 34.77 | 35.24 | 12,499 | +0.07(+0.19%) |
May 14, 2021 | 34.41 | 35.30 | 34.41 | 35.17 | 12,124 | +1.01(+2.97%) |
May 13, 2021 | 34.24 | 34.65 | 33.77 | 34.16 | 18,229 | +0.14(+0.40%) |
May 12, 2021 | 34.82 | 35.17 | 33.99 | 34.02 | 27,929 | -1.26(-3.56%) |
May 11, 2021 | 34.52 | 35.50 | 34.04 | 35.28 | 46,871 | -0.31(-0.87%) |
May 10, 2021 | 36.51 | 36.51 | 35.43 | 35.59 | 25,862 | -0.89(-2.44%) |
May 07, 2021 | 36.14 | 36.69 | 36.14 | 36.48 | 12,637 | +0.54(+1.50%) |
May 06, 2021 | 36.21 | 36.21 | 35.31 | 35.94 | 56,884 | -0.44(-1.22%) |
May 05, 2021 | 36.65 | 37.00 | 36.23 | 36.38 | 19,746 | -0.11(-0.29%) |
May 04, 2021 | 36.89 | 36.97 | 36.08 | 36.49 | 32,897 | -0.87(-2.33%) |