Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.27 | 38.66 | 37.76 | 37.78 | 483,360 | -0.46(-1.20%) |
Jul 29, 2021 | 38.70 | 38.82 | 38.21 | 38.24 | 277,382 | -0.26(-0.69%) |
Jul 28, 2021 | 38.40 | 38.70 | 37.84 | 38.50 | 328,357 | +0.30(+0.79%) |
Jul 27, 2021 | 38.08 | 38.34 | 37.80 | 38.20 | 358,493 | -0.02(-0.05%) |
Jul 26, 2021 | 38.26 | 38.43 | 37.89 | 38.22 | 192,653 | +0.13(+0.35%) |
Jul 23, 2021 | 37.68 | 38.17 | 37.68 | 38.09 | 236,499 | +0.46(+1.22%) |
Jul 22, 2021 | 37.70 | 37.91 | 37.50 | 37.63 | 211,389 | -0.21(-0.56%) |
Jul 21, 2021 | 38.55 | 38.75 | 37.75 | 37.84 | 297,679 | -0.56(-1.47%) |
Jul 20, 2021 | 37.86 | 38.75 | 37.78 | 38.40 | 516,805 | +0.56(+1.49%) |
Jul 19, 2021 | 37.59 | 37.97 | 37.29 | 37.84 | 421,964 | -0.09(-0.23%) |
Jul 16, 2021 | 37.74 | 38.21 | 37.71 | 37.93 | 342,780 | +0.23(+0.61%) |
Jul 15, 2021 | 36.90 | 37.72 | 36.76 | 37.70 | 412,909 | +0.68(+1.83%) |
Jul 14, 2021 | 37.05 | 37.20 | 36.57 | 37.02 | 317,832 | +0.16(+0.43%) |
Jul 13, 2021 | 37.44 | 37.52 | 36.82 | 36.86 | 323,567 | -0.68(-1.81%) |
Jul 12, 2021 | 37.39 | 37.60 | 37.22 | 37.54 | 372,193 | +0.03(+0.07%) |
Jul 09, 2021 | 37.43 | 37.74 | 37.14 | 37.51 | 653,298 | +0.30(+0.81%) |
Jul 08, 2021 | 37.43 | 37.56 | 36.83 | 37.21 | 463,925 | -0.44(-1.17%) |
Jul 07, 2021 | 37.41 | 37.66 | 37.24 | 37.65 | 441,706 | +0.09(+0.23%) |
Jul 06, 2021 | 37.64 | 37.64 | 36.75 | 37.57 | 277,508 | +0.03(+0.07%) |
Jul 02, 2021 | 38.02 | 38.02 | 37.36 | 37.54 | 243,334 | -0.36(-0.95%) |
Jul 01, 2021 | 37.88 | 38.12 | 37.60 | 37.90 | 242,653 | +0.26(+0.70%) |
Jun 30, 2021 | 37.78 | 38.00 | 37.20 | 37.64 | 468,747 | -0.19(-0.49%) |
Jun 29, 2021 | 38.28 | 38.67 | 37.81 | 37.82 | 405,168 | -0.53(-1.38%) |
Jun 28, 2021 | 38.32 | 38.68 | 37.98 | 38.35 | 324,434 | -0.08(-0.21%) |
Jun 25, 2021 | 38.23 | 38.54 | 38.12 | 38.43 | 741,618 | +0.20(+0.53%) |
Jun 24, 2021 | 38.21 | 38.37 | 37.93 | 38.23 | 261,271 | +0.02(+0.05%) |
Jun 23, 2021 | 39.07 | 39.15 | 38.17 | 38.21 | 585,170 | -0.95(-2.43%) |
Jun 22, 2021 | 39.16 | 39.46 | 38.99 | 39.16 | 405,609 | +0.00(+0.00%) |
Jun 21, 2021 | 38.35 | 39.18 | 38.35 | 39.16 | 246,698 | +0.94(+2.47%) |
Jun 18, 2021 | 39.27 | 39.41 | 38.16 | 38.22 | 682,732 | -1.28(-3.24%) |
Jun 17, 2021 | 39.72 | 39.79 | 39.38 | 39.50 | 335,123 | -0.34(-0.86%) |
Jun 16, 2021 | 40.09 | 40.18 | 39.67 | 39.84 | 271,794 | -0.24(-0.59%) |
Jun 15, 2021 | 39.80 | 40.21 | 39.60 | 40.08 | 369,828 | +0.44(+1.11%) |
Jun 14, 2021 | 39.68 | 40.10 | 39.42 | 39.64 | 336,686 | -0.01(-0.02%) |
Jun 11, 2021 | 39.88 | 39.97 | 39.59 | 39.65 | 247,510 | -0.23(-0.58%) |
Jun 10, 2021 | 39.54 | 40.13 | 39.39 | 39.88 | 359,127 | +0.32(+0.80%) |
Jun 09, 2021 | 39.68 | 39.72 | 39.37 | 39.56 | 832,655 | +0.04(+0.11%) |
Jun 08, 2021 | 39.39 | 39.74 | 39.20 | 39.52 | 401,398 | +0.09(+0.22%) |
Jun 07, 2021 | 39.41 | 39.50 | 39.21 | 39.43 | 330,823 | -0.04(-0.09%) |
Jun 04, 2021 | 39.75 | 39.96 | 39.45 | 39.46 | 249,232 | -0.23(-0.58%) |
Jun 03, 2021 | 39.69 | 39.70 | 39.38 | 39.69 | 482,573 | -0.11(-0.29%) |
Jun 02, 2021 | 39.86 | 40.04 | 39.53 | 39.81 | 368,854 | -0.05(-0.13%) |
Jun 01, 2021 | 40.21 | 40.24 | 39.76 | 39.86 | 382,158 | -0.12(-0.31%) |
May 28, 2021 | 39.65 | 40.05 | 39.59 | 39.98 | 350,780 | +0.39(+0.98%) |
May 27, 2021 | 40.07 | 40.12 | 39.57 | 39.59 | 348,504 | -0.32(-0.80%) |
May 26, 2021 | 39.73 | 40.21 | 39.54 | 39.91 | 414,263 | +0.23(+0.58%) |
May 25, 2021 | 40.21 | 40.31 | 39.66 | 39.68 | 733,464 | -0.63(-1.56%) |
May 24, 2021 | 40.24 | 40.55 | 40.15 | 40.31 | 395,871 | +0.14(+0.35%) |
May 21, 2021 | 39.89 | 40.23 | 39.76 | 40.17 | 323,310 | +0.31(+0.77%) |
May 20, 2021 | 40.44 | 40.44 | 39.72 | 39.86 | 323,787 | -0.51(-1.26%) |
May 19, 2021 | 40.74 | 40.75 | 39.94 | 40.37 | 266,416 | -0.51(-1.24%) |
May 18, 2021 | 40.59 | 41.08 | 40.59 | 40.88 | 272,323 | +0.12(+0.30%) |
May 17, 2021 | 40.87 | 41.04 | 40.53 | 40.76 | 470,914 | -0.17(-0.41%) |
May 14, 2021 | 40.97 | 41.41 | 40.76 | 40.92 | 304,353 | +0.08(+0.19%) |
May 13, 2021 | 39.91 | 41.14 | 39.85 | 40.84 | 393,604 | +0.92(+2.30%) |
May 12, 2021 | 40.85 | 41.02 | 39.82 | 39.93 | 416,004 | -0.81(-1.99%) |
May 11, 2021 | 41.29 | 41.29 | 40.43 | 40.74 | 365,370 | -0.64(-1.54%) |
May 10, 2021 | 41.14 | 41.86 | 41.13 | 41.38 | 325,901 | +0.33(+0.81%) |
May 07, 2021 | 40.90 | 41.25 | 40.85 | 41.04 | 383,713 | -0.17(-0.40%) |
May 06, 2021 | 40.73 | 41.22 | 40.36 | 41.21 | 505,678 | +0.52(+1.29%) |
May 05, 2021 | 40.12 | 40.76 | 39.17 | 40.69 | 593,769 | +0.44(+1.09%) |
May 04, 2021 | 40.30 | 40.61 | 40.12 | 40.25 | 540,919 | +0.04(+0.09%) |