Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.53 | 39.53 | 39.20 | 39.39 | 1,089,326 | -0.48(-1.20%) |
Jul 29, 2021 | 39.45 | 40.02 | 39.27 | 39.87 | 594,224 | +0.86(+2.21%) |
Jul 28, 2021 | 39.22 | 39.37 | 38.38 | 39.01 | 710,881 | -0.10(-0.26%) |
Jul 27, 2021 | 38.92 | 39.41 | 38.64 | 39.11 | 259,650 | -0.10(-0.26%) |
Jul 26, 2021 | 39.09 | 39.49 | 38.86 | 39.21 | 303,903 | +0.19(+0.48%) |
Jul 23, 2021 | 39.08 | 39.08 | 38.56 | 39.02 | 259,952 | +0.39(+1.02%) |
Jul 22, 2021 | 39.40 | 39.40 | 38.54 | 38.63 | 457,247 | -0.66(-1.67%) |
Jul 21, 2021 | 38.90 | 39.61 | 38.90 | 39.29 | 454,511 | +0.52(+1.35%) |
Jul 20, 2021 | 37.35 | 38.92 | 37.24 | 38.76 | 707,582 | +1.53(+4.10%) |
Jul 19, 2021 | 37.53 | 37.85 | 37.00 | 37.24 | 679,390 | -1.24(-3.21%) |
Jul 16, 2021 | 39.75 | 39.77 | 38.39 | 38.47 | 696,023 | -0.80(-2.05%) |
Jul 15, 2021 | 39.20 | 39.75 | 38.96 | 39.28 | 774,228 | -0.07(-0.17%) |
Jul 14, 2021 | 39.67 | 40.06 | 39.06 | 39.34 | 671,773 | -0.20(-0.50%) |
Jul 13, 2021 | 39.87 | 40.10 | 39.44 | 39.54 | 604,635 | -0.61(-1.52%) |
Jul 12, 2021 | 39.72 | 40.28 | 39.59 | 40.15 | 1,159,471 | -0.03(-0.07%) |
Jul 09, 2021 | 39.21 | 40.79 | 39.09 | 40.17 | 1,977,021 | +1.72(+4.48%) |
Jul 08, 2021 | 38.06 | 39.03 | 37.53 | 38.45 | 2,346,777 | +0.36(+0.93%) |
Jul 07, 2021 | 37.73 | 38.42 | 37.41 | 38.10 | 1,139,878 | +1.21(+3.27%) |
Jul 06, 2021 | 37.62 | 37.68 | 36.25 | 36.89 | 968,534 | -0.84(-2.23%) |
Jul 02, 2021 | 37.68 | 37.95 | 37.30 | 37.73 | 656,777 | +0.13(+0.35%) |
Jul 01, 2021 | 38.09 | 38.28 | 37.56 | 37.60 | 1,279,938 | -0.13(-0.35%) |
Jun 30, 2021 | 36.79 | 37.78 | 36.79 | 37.73 | 1,573,119 | +0.61(+1.64%) |
Jun 29, 2021 | 37.96 | 38.23 | 36.92 | 37.12 | 1,318,860 | -0.52(-1.39%) |
Jun 28, 2021 | 38.35 | 38.35 | 37.37 | 37.65 | 578,421 | -0.89(-2.31%) |
Jun 25, 2021 | 38.29 | 38.75 | 38.21 | 38.54 | 1,000,249 | +0.39(+1.03%) |
Jun 24, 2021 | 38.00 | 38.27 | 37.44 | 38.14 | 1,018,257 | +0.34(+0.89%) |
Jun 23, 2021 | 38.21 | 38.31 | 37.81 | 37.81 | 436,871 | -0.23(-0.61%) |
Jun 22, 2021 | 38.48 | 38.48 | 37.68 | 38.04 | 569,178 | -0.44(-1.14%) |
Jun 21, 2021 | 37.69 | 38.52 | 37.61 | 38.48 | 585,732 | +1.16(+3.12%) |
Jun 18, 2021 | 37.02 | 37.53 | 36.63 | 37.31 | 1,107,278 | -0.37(-0.99%) |
Jun 17, 2021 | 39.51 | 39.54 | 37.07 | 37.69 | 823,501 | -1.78(-4.51%) |
Jun 16, 2021 | 39.51 | 39.89 | 39.09 | 39.46 | 469,019 | -0.28(-0.70%) |
Jun 15, 2021 | 39.46 | 39.89 | 39.33 | 39.74 | 766,826 | +0.37(+0.95%) |
Jun 14, 2021 | 40.05 | 40.07 | 39.22 | 39.37 | 355,723 | -0.65(-1.63%) |
Jun 11, 2021 | 40.35 | 40.48 | 39.87 | 40.02 | 508,142 | -0.14(-0.35%) |
Jun 10, 2021 | 40.79 | 40.79 | 40.05 | 40.16 | 357,894 | -0.22(-0.55%) |
Jun 09, 2021 | 41.10 | 41.15 | 40.38 | 40.39 | 557,623 | -0.88(-2.12%) |
Jun 08, 2021 | 40.19 | 41.34 | 39.92 | 41.26 | 524,456 | +0.82(+2.03%) |
Jun 07, 2021 | 40.97 | 41.12 | 40.33 | 40.44 | 411,055 | -0.42(-1.03%) |
Jun 04, 2021 | 40.07 | 40.91 | 39.96 | 40.86 | 881,890 | +1.01(+2.52%) |
Jun 03, 2021 | 39.34 | 39.93 | 39.04 | 39.86 | 1,181,334 | +0.32(+0.80%) |
Jun 02, 2021 | 40.46 | 40.46 | 39.34 | 39.54 | 973,600 | -0.74(-1.83%) |
Jun 01, 2021 | 39.95 | 40.30 | 39.73 | 40.27 | 540,802 | +0.80(+2.03%) |
May 28, 2021 | 39.69 | 39.69 | 39.11 | 39.47 | 627,731 | -0.21(-0.54%) |
May 27, 2021 | 39.76 | 39.87 | 39.51 | 39.69 | 650,835 | +0.50(+1.28%) |
May 26, 2021 | 39.20 | 39.31 | 38.85 | 39.19 | 632,474 | +0.13(+0.33%) |
May 25, 2021 | 39.46 | 39.87 | 38.99 | 39.05 | 800,307 | -0.39(-0.99%) |
May 24, 2021 | 39.54 | 39.66 | 38.94 | 39.45 | 572,526 | +0.13(+0.33%) |
May 21, 2021 | 39.35 | 39.80 | 39.05 | 39.32 | 470,617 | +0.38(+0.98%) |
May 20, 2021 | 39.01 | 39.01 | 38.26 | 38.93 | 732,091 | +0.06(+0.14%) |
May 19, 2021 | 39.04 | 39.07 | 38.33 | 38.88 | 651,282 | -0.94(-2.36%) |
May 18, 2021 | 40.51 | 40.78 | 39.79 | 39.82 | 950,224 | -0.68(-1.68%) |
May 17, 2021 | 39.91 | 40.54 | 39.71 | 40.50 | 684,229 | +0.26(+0.65%) |
May 14, 2021 | 39.38 | 40.42 | 39.22 | 40.24 | 805,951 | +1.03(+2.64%) |
May 13, 2021 | 37.72 | 39.50 | 37.70 | 39.20 | 695,180 | +1.31(+3.47%) |
May 12, 2021 | 39.05 | 39.40 | 37.89 | 37.89 | 870,334 | -1.00(-2.56%) |
May 11, 2021 | 39.06 | 39.55 | 38.63 | 38.89 | 733,942 | -0.78(-1.97%) |
May 10, 2021 | 40.04 | 40.70 | 39.66 | 39.67 | 871,180 | -0.05(-0.12%) |
May 07, 2021 | 38.96 | 39.88 | 38.74 | 39.72 | 825,554 | +0.34(+0.85%) |
May 06, 2021 | 39.11 | 39.45 | 38.58 | 39.38 | 1,139,605 | +0.51(+1.32%) |
May 05, 2021 | 39.31 | 39.31 | 38.78 | 38.87 | 912,474 | -0.17(-0.43%) |
May 04, 2021 | 37.69 | 39.09 | 37.18 | 39.04 | 1,389,019 | +1.36(+3.61%) |