Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.56 | 37.88 | 37.31 | 37.45 | 735,426 | -0.28(-0.74%) |
Jul 29, 2021 | 36.92 | 38.38 | 36.69 | 37.73 | 1,103,974 | +0.96(+2.60%) |
Jul 28, 2021 | 37.41 | 37.50 | 36.44 | 36.77 | 995,094 | -0.64(-1.71%) |
Jul 27, 2021 | 37.66 | 37.81 | 37.06 | 37.41 | 570,266 | -0.79(-2.06%) |
Jul 26, 2021 | 38.29 | 38.76 | 37.98 | 38.19 | 534,125 | -0.09(-0.24%) |
Jul 23, 2021 | 38.54 | 38.67 | 38.01 | 38.29 | 353,633 | +0.19(+0.49%) |
Jul 22, 2021 | 39.10 | 39.10 | 37.93 | 38.10 | 375,695 | -1.00(-2.57%) |
Jul 21, 2021 | 38.62 | 39.11 | 38.56 | 39.10 | 317,663 | +0.97(+2.55%) |
Jul 20, 2021 | 37.24 | 38.45 | 36.99 | 38.13 | 591,803 | +0.98(+2.64%) |
Jul 19, 2021 | 37.43 | 38.12 | 36.79 | 37.15 | 724,668 | -1.42(-3.67%) |
Jul 16, 2021 | 39.39 | 39.39 | 38.41 | 38.57 | 526,415 | -0.45(-1.16%) |
Jul 15, 2021 | 39.00 | 39.29 | 38.63 | 39.02 | 450,991 | -0.38(-0.97%) |
Jul 14, 2021 | 39.57 | 40.01 | 39.07 | 39.40 | 522,452 | -0.12(-0.30%) |
Jul 13, 2021 | 40.37 | 40.49 | 39.36 | 39.52 | 466,340 | -0.84(-2.08%) |
Jul 12, 2021 | 39.45 | 40.38 | 39.32 | 40.36 | 490,835 | +0.43(+1.07%) |
Jul 09, 2021 | 39.27 | 39.98 | 39.27 | 39.93 | 540,521 | +1.26(+3.26%) |
Jul 08, 2021 | 39.20 | 39.46 | 38.44 | 38.67 | 410,403 | -1.47(-3.67%) |
Jul 07, 2021 | 39.56 | 40.27 | 39.34 | 40.14 | 488,409 | +0.38(+0.96%) |
Jul 06, 2021 | 39.74 | 39.99 | 39.14 | 39.76 | 479,232 | +0.02(+0.06%) |
Jul 02, 2021 | 40.16 | 40.26 | 39.71 | 39.74 | 434,823 | -0.25(-0.62%) |
Jul 01, 2021 | 39.91 | 40.23 | 39.76 | 39.98 | 509,020 | +0.41(+1.04%) |
Jun 30, 2021 | 39.10 | 39.87 | 39.04 | 39.57 | 540,970 | +0.22(+0.55%) |
Jun 29, 2021 | 39.42 | 39.68 | 39.01 | 39.35 | 644,542 | +0.15(+0.38%) |
Jun 28, 2021 | 40.50 | 40.50 | 38.97 | 39.21 | 663,473 | -1.18(-2.93%) |
Jun 25, 2021 | 39.67 | 40.43 | 39.55 | 40.39 | 2,464,743 | +0.89(+2.25%) |
Jun 24, 2021 | 39.56 | 39.66 | 39.14 | 39.50 | 373,294 | +0.30(+0.77%) |
Jun 23, 2021 | 38.97 | 39.42 | 38.84 | 39.20 | 478,148 | +0.36(+0.92%) |
Jun 22, 2021 | 38.74 | 38.84 | 38.12 | 38.84 | 491,036 | -0.07(-0.18%) |
Jun 21, 2021 | 38.06 | 38.97 | 38.02 | 38.91 | 416,934 | +1.10(+2.90%) |
Jun 18, 2021 | 38.70 | 38.89 | 37.59 | 37.81 | 1,108,624 | -1.60(-4.07%) |
Jun 17, 2021 | 40.58 | 40.65 | 38.72 | 39.42 | 919,870 | -1.51(-3.69%) |
Jun 16, 2021 | 41.65 | 41.65 | 40.71 | 40.93 | 742,318 | -0.93(-2.21%) |
Jun 15, 2021 | 41.96 | 42.32 | 41.65 | 41.85 | 534,468 | -0.02(-0.06%) |
Jun 14, 2021 | 41.93 | 42.05 | 41.27 | 41.88 | 468,508 | -0.01(-0.02%) |
Jun 11, 2021 | 42.30 | 42.51 | 41.74 | 41.88 | 542,829 | -0.12(-0.28%) |
Jun 10, 2021 | 41.32 | 42.28 | 41.27 | 42.00 | 1,119,563 | +1.32(+3.23%) |
Jun 09, 2021 | 41.01 | 41.02 | 40.42 | 40.69 | 488,619 | -0.28(-0.68%) |
Jun 08, 2021 | 40.37 | 41.03 | 39.68 | 40.97 | 546,995 | +0.70(+1.74%) |
Jun 07, 2021 | 40.23 | 40.31 | 39.98 | 40.27 | 515,659 | +0.09(+0.21%) |
Jun 04, 2021 | 40.19 | 40.30 | 39.81 | 40.18 | 533,129 | -0.01(-0.02%) |
Jun 03, 2021 | 39.86 | 40.45 | 39.60 | 40.19 | 397,904 | +0.11(+0.27%) |
Jun 02, 2021 | 40.22 | 40.24 | 39.55 | 40.08 | 461,773 | -0.16(-0.41%) |
Jun 01, 2021 | 40.30 | 40.48 | 39.70 | 40.24 | 489,663 | +0.47(+1.17%) |
May 28, 2021 | 39.94 | 39.98 | 39.12 | 39.77 | 500,788 | -0.11(-0.27%) |
May 27, 2021 | 39.82 | 40.03 | 39.54 | 39.88 | 650,754 | +0.43(+1.09%) |
May 26, 2021 | 39.24 | 39.73 | 38.68 | 39.46 | 888,715 | +0.33(+0.86%) |
May 25, 2021 | 40.13 | 40.44 | 39.09 | 39.12 | 498,904 | -0.78(-1.95%) |
May 24, 2021 | 40.37 | 40.41 | 39.86 | 39.90 | 436,874 | -0.02(-0.06%) |
May 21, 2021 | 39.95 | 40.34 | 39.68 | 39.92 | 397,014 | +0.30(+0.77%) |
May 20, 2021 | 38.87 | 39.96 | 38.54 | 39.62 | 561,912 | +0.95(+2.46%) |
May 19, 2021 | 38.36 | 38.72 | 37.69 | 38.67 | 741,937 | -0.42(-1.08%) |
May 18, 2021 | 39.73 | 40.10 | 38.84 | 39.09 | 1,225,133 | -0.72(-1.82%) |
May 17, 2021 | 40.25 | 40.41 | 39.21 | 39.81 | 660,366 | -0.76(-1.86%) |
May 14, 2021 | 39.99 | 40.82 | 39.77 | 40.57 | 508,363 | +0.85(+2.14%) |
May 13, 2021 | 39.12 | 40.05 | 38.94 | 39.72 | 807,734 | +0.76(+1.94%) |
May 12, 2021 | 41.84 | 42.05 | 38.88 | 38.96 | 1,115,136 | -3.18(-7.54%) |
May 11, 2021 | 41.79 | 42.53 | 41.55 | 42.14 | 651,924 | -0.99(-2.31%) |
May 10, 2021 | 43.30 | 43.75 | 43.11 | 43.13 | 779,976 | -0.08(-0.19%) |
May 07, 2021 | 43.16 | 43.78 | 42.86 | 43.22 | 731,941 | +0.10(+0.23%) |
May 06, 2021 | 41.54 | 43.17 | 41.41 | 43.12 | 877,260 | +1.49(+3.58%) |
May 05, 2021 | 40.70 | 41.64 | 40.08 | 41.63 | 1,079,179 | +1.43(+3.56%) |
May 04, 2021 | 39.93 | 40.46 | 39.49 | 40.20 | 786,224 | +0.51(+1.29%) |