Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.73 | 40.18 | 39.73 | 40.11 | 14,484 | -0.02(-0.06%) |
Jul 29, 2021 | 39.93 | 40.38 | 39.93 | 40.14 | 9,159 | +0.28(+0.69%) |
Jul 28, 2021 | 39.48 | 39.97 | 39.42 | 39.86 | 14,346 | +0.44(+1.12%) |
Jul 27, 2021 | 39.86 | 39.86 | 38.92 | 39.42 | 15,230 | -0.44(-1.12%) |
Jul 26, 2021 | 39.95 | 39.95 | 39.69 | 39.87 | 11,218 | +0.00(+0.00%) |
Jul 23, 2021 | 39.64 | 39.93 | 39.53 | 39.87 | 9,133 | +0.37(+0.94%) |
Jul 22, 2021 | 39.41 | 39.53 | 39.29 | 39.49 | 7,088 | +0.06(+0.16%) |
Jul 21, 2021 | 39.07 | 39.44 | 38.95 | 39.43 | 12,080 | +0.38(+0.98%) |
Jul 20, 2021 | 38.15 | 39.16 | 38.15 | 39.05 | 12,470 | +0.92(+2.41%) |
Jul 19, 2021 | 37.57 | 38.23 | 37.43 | 38.13 | 28,053 | -0.19(-0.49%) |
Jul 16, 2021 | 38.59 | 38.68 | 38.24 | 38.31 | 28,424 | -0.12(-0.32%) |
Jul 15, 2021 | 38.68 | 39.05 | 38.19 | 38.44 | 20,445 | -0.44(-1.12%) |
Jul 14, 2021 | 39.64 | 39.64 | 38.76 | 38.87 | 14,826 | -0.74(-1.88%) |
Jul 13, 2021 | 39.97 | 40.00 | 39.55 | 39.62 | 13,328 | -0.27(-0.68%) |
Jul 12, 2021 | 39.93 | 40.13 | 39.85 | 39.89 | 15,375 | -0.05(-0.12%) |
Jul 09, 2021 | 39.57 | 39.96 | 39.40 | 39.93 | 40,800 | +0.39(+0.98%) |
Jul 08, 2021 | 38.89 | 39.71 | 38.33 | 39.55 | 36,748 | -0.23(-0.58%) |
Jul 07, 2021 | 40.35 | 40.43 | 39.52 | 39.78 | 17,834 | -0.43(-1.08%) |
Jul 06, 2021 | 40.04 | 40.23 | 39.89 | 40.21 | 21,136 | +0.08(+0.19%) |
Jul 02, 2021 | 40.28 | 40.38 | 39.98 | 40.14 | 16,308 | +0.03(+0.07%) |
Jul 01, 2021 | 40.30 | 40.30 | 39.83 | 40.11 | 47,418 | +0.03(+0.07%) |
Jun 30, 2021 | 40.46 | 40.60 | 39.97 | 40.08 | 15,228 | -0.29(-0.72%) |
Jun 29, 2021 | 40.61 | 40.63 | 40.36 | 40.37 | 69,790 | -0.21(-0.51%) |
Jun 28, 2021 | 40.31 | 40.59 | 40.31 | 40.58 | 38,284 | +0.38(+0.94%) |
Jun 25, 2021 | 40.27 | 40.41 | 39.95 | 40.20 | 16,771 | -0.02(-0.06%) |
Jun 24, 2021 | 40.18 | 40.41 | 39.96 | 40.22 | 21,562 | +0.27(+0.68%) |
Jun 23, 2021 | 39.67 | 40.00 | 39.67 | 39.95 | 22,149 | +0.29(+0.73%) |
Jun 22, 2021 | 39.34 | 39.71 | 39.18 | 39.67 | 33,598 | +0.38(+0.96%) |
Jun 21, 2021 | 38.71 | 39.37 | 38.48 | 39.29 | 26,268 | +0.49(+1.27%) |
Jun 18, 2021 | 38.85 | 38.96 | 38.63 | 38.79 | 33,288 | -0.27(-0.69%) |
Jun 17, 2021 | 38.47 | 39.08 | 38.44 | 39.06 | 97,439 | +0.62(+1.62%) |
Jun 16, 2021 | 38.54 | 38.61 | 38.04 | 38.44 | 38,517 | +0.04(+0.11%) |
Jun 15, 2021 | 38.73 | 38.91 | 38.27 | 38.40 | 39,862 | -0.57(-1.47%) |
Jun 14, 2021 | 38.92 | 39.14 | 38.87 | 38.97 | 22,312 | +0.16(+0.40%) |
Jun 11, 2021 | 38.50 | 38.81 | 38.35 | 38.81 | 18,477 | +0.37(+0.96%) |
Jun 10, 2021 | 38.28 | 38.47 | 38.02 | 38.45 | 11,593 | +0.34(+0.89%) |
Jun 09, 2021 | 38.28 | 38.47 | 38.11 | 38.11 | 13,377 | -0.04(-0.10%) |
Jun 08, 2021 | 37.94 | 38.32 | 37.56 | 38.15 | 15,305 | +0.48(+1.26%) |
Jun 07, 2021 | 37.13 | 37.75 | 37.07 | 37.67 | 14,922 | +0.62(+1.67%) |
Jun 04, 2021 | 36.81 | 37.21 | 36.81 | 37.05 | 16,693 | +0.43(+1.18%) |
Jun 03, 2021 | 36.87 | 37.00 | 36.39 | 36.62 | 11,182 | -0.38(-1.01%) |
Jun 02, 2021 | 37.06 | 37.16 | 36.93 | 37.00 | 14,412 | -0.08(-0.21%) |
Jun 01, 2021 | 37.14 | 37.14 | 36.70 | 37.07 | 9,860 | +0.27(+0.73%) |
May 28, 2021 | 36.98 | 36.98 | 36.80 | 36.80 | 9,886 | +0.04(+0.11%) |
May 27, 2021 | 36.57 | 36.76 | 36.32 | 36.76 | 22,882 | +0.29(+0.80%) |
May 26, 2021 | 36.32 | 36.50 | 36.13 | 36.47 | 15,411 | +0.57(+1.59%) |
May 25, 2021 | 36.10 | 36.24 | 35.90 | 35.90 | 41,185 | -0.01(-0.03%) |
May 24, 2021 | 35.56 | 35.94 | 35.56 | 35.91 | 8,625 | +0.57(+1.61%) |
May 21, 2021 | 35.54 | 35.64 | 35.24 | 35.34 | 8,508 | +0.11(+0.30%) |
May 20, 2021 | 35.13 | 35.40 | 34.94 | 35.24 | 11,318 | +0.46(+1.34%) |
May 19, 2021 | 34.32 | 34.81 | 34.19 | 34.77 | 12,603 | -0.29(-0.83%) |
May 18, 2021 | 35.27 | 35.63 | 35.06 | 35.06 | 6,845 | -0.23(-0.66%) |
May 17, 2021 | 35.09 | 35.29 | 34.82 | 35.29 | 12,480 | +0.07(+0.19%) |
May 14, 2021 | 34.46 | 35.35 | 34.46 | 35.23 | 12,106 | +1.02(+2.97%) |
May 13, 2021 | 34.29 | 34.70 | 33.82 | 34.21 | 18,201 | +0.14(+0.40%) |
May 12, 2021 | 34.87 | 35.23 | 34.04 | 34.08 | 27,887 | -1.26(-3.56%) |
May 11, 2021 | 34.57 | 35.55 | 34.09 | 35.33 | 46,801 | -0.31(-0.87%) |
May 10, 2021 | 36.56 | 36.56 | 35.49 | 35.64 | 25,823 | -0.89(-2.44%) |
May 07, 2021 | 36.19 | 36.74 | 36.19 | 36.53 | 12,618 | +0.54(+1.50%) |
May 06, 2021 | 36.26 | 36.26 | 35.36 | 35.99 | 56,799 | -0.44(-1.22%) |
May 05, 2021 | 36.71 | 37.05 | 36.28 | 36.43 | 19,716 | -0.11(-0.29%) |
May 04, 2021 | 36.95 | 37.03 | 36.13 | 36.54 | 32,847 | -0.87(-2.33%) |