Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.17 | 37.60 | 36.48 | 36.69 | 997,755 | -0.54(-1.45%) |
Jul 29, 2021 | 37.32 | 37.65 | 36.83 | 37.23 | 1,007,172 | +0.25(+0.68%) |
Jul 28, 2021 | 36.77 | 37.38 | 36.11 | 36.98 | 1,129,901 | +0.52(+1.43%) |
Jul 27, 2021 | 36.18 | 36.81 | 36.09 | 36.46 | 839,878 | -0.37(-1.00%) |
Jul 26, 2021 | 36.78 | 37.41 | 36.52 | 36.83 | 1,085,740 | +0.19(+0.51%) |
Jul 23, 2021 | 37.17 | 37.45 | 36.23 | 36.64 | 1,419,493 | -0.07(-0.20%) |
Jul 22, 2021 | 37.76 | 37.76 | 36.55 | 36.71 | 1,022,545 | -1.18(-3.10%) |
Jul 21, 2021 | 37.36 | 38.17 | 37.32 | 37.88 | 1,625,760 | +1.10(+3.00%) |
Jul 20, 2021 | 35.81 | 37.87 | 35.81 | 36.78 | 2,074,871 | +0.39(+1.06%) |
Jul 19, 2021 | 36.86 | 37.19 | 36.11 | 36.39 | 1,836,503 | -1.72(-4.52%) |
Jul 16, 2021 | 39.62 | 39.67 | 38.04 | 38.12 | 1,130,944 | -1.29(-3.28%) |
Jul 15, 2021 | 38.43 | 39.71 | 38.22 | 39.41 | 1,490,369 | +0.47(+1.20%) |
Jul 14, 2021 | 39.15 | 39.72 | 38.39 | 38.94 | 938,026 | -0.08(-0.21%) |
Jul 13, 2021 | 39.54 | 39.59 | 38.73 | 39.02 | 731,405 | -0.69(-1.74%) |
Jul 12, 2021 | 38.85 | 39.84 | 38.50 | 39.71 | 692,066 | +0.22(+0.57%) |
Jul 09, 2021 | 38.78 | 39.55 | 38.44 | 39.49 | 964,467 | +1.68(+4.44%) |
Jul 08, 2021 | 37.24 | 38.17 | 36.78 | 37.81 | 1,691,588 | -0.28(-0.73%) |
Jul 07, 2021 | 37.69 | 38.44 | 37.54 | 38.09 | 968,758 | -0.14(-0.38%) |
Jul 06, 2021 | 39.04 | 39.33 | 37.84 | 38.23 | 1,046,066 | -1.36(-3.44%) |
Jul 02, 2021 | 39.72 | 39.84 | 39.18 | 39.60 | 705,527 | -0.33(-0.83%) |
Jul 01, 2021 | 39.74 | 40.25 | 39.52 | 39.93 | 891,461 | +0.57(+1.44%) |
Jun 30, 2021 | 39.18 | 39.61 | 39.17 | 39.36 | 791,313 | +0.07(+0.18%) |
Jun 29, 2021 | 40.17 | 40.43 | 38.91 | 39.29 | 1,182,501 | -0.39(-0.99%) |
Jun 28, 2021 | 40.97 | 40.97 | 39.55 | 39.69 | 935,794 | -1.63(-3.95%) |
Jun 25, 2021 | 40.66 | 41.46 | 40.37 | 41.32 | 1,597,547 | +0.62(+1.52%) |
Jun 24, 2021 | 40.22 | 40.83 | 39.65 | 40.70 | 787,141 | +0.81(+2.02%) |
Jun 23, 2021 | 39.96 | 40.34 | 39.71 | 39.89 | 934,973 | +0.18(+0.45%) |
Jun 22, 2021 | 39.88 | 40.16 | 39.24 | 39.71 | 1,811,482 | -0.30(-0.74%) |
Jun 21, 2021 | 39.00 | 40.16 | 38.91 | 40.01 | 1,230,503 | +1.64(+4.28%) |
Jun 18, 2021 | 39.19 | 39.52 | 38.31 | 38.37 | 3,117,062 | -1.47(-3.69%) |
Jun 17, 2021 | 42.96 | 42.96 | 39.79 | 39.84 | 1,634,083 | -2.82(-6.60%) |
Jun 16, 2021 | 41.68 | 42.97 | 41.33 | 42.66 | 861,068 | +0.56(+1.32%) |
Jun 15, 2021 | 41.98 | 42.50 | 41.39 | 42.10 | 833,023 | +0.33(+0.79%) |
Jun 14, 2021 | 42.55 | 42.89 | 41.51 | 41.77 | 709,185 | -0.79(-1.86%) |
Jun 11, 2021 | 42.38 | 42.91 | 42.36 | 42.56 | 662,811 | +0.38(+0.91%) |
Jun 10, 2021 | 43.93 | 44.15 | 42.17 | 42.18 | 843,815 | -1.14(-2.63%) |
Jun 09, 2021 | 43.65 | 43.81 | 43.11 | 43.32 | 627,413 | -0.85(-1.92%) |
Jun 08, 2021 | 43.94 | 44.28 | 43.33 | 44.17 | 1,211,229 | -0.21(-0.48%) |
Jun 07, 2021 | 44.10 | 44.59 | 43.95 | 44.38 | 900,236 | +0.62(+1.43%) |
Jun 04, 2021 | 43.47 | 43.79 | 42.80 | 43.76 | 924,186 | +0.18(+0.41%) |
Jun 03, 2021 | 43.54 | 43.93 | 43.31 | 43.58 | 966,847 | -0.02(-0.04%) |
Jun 02, 2021 | 44.54 | 44.54 | 43.53 | 43.60 | 803,855 | -0.71(-1.61%) |
Jun 01, 2021 | 44.22 | 44.61 | 43.99 | 44.31 | 957,889 | +0.55(+1.26%) |
May 28, 2021 | 43.77 | 43.84 | 42.91 | 43.76 | 639,951 | -0.03(-0.06%) |
May 27, 2021 | 43.34 | 43.85 | 42.98 | 43.78 | 843,148 | +1.18(+2.78%) |
May 26, 2021 | 41.87 | 42.73 | 41.87 | 42.60 | 701,311 | +0.81(+1.94%) |
May 25, 2021 | 43.12 | 43.58 | 41.68 | 41.79 | 787,226 | -1.10(-2.56%) |
May 24, 2021 | 43.20 | 43.20 | 42.38 | 42.88 | 1,104,071 | +0.09(+0.21%) |
May 21, 2021 | 42.51 | 43.15 | 42.30 | 42.79 | 1,195,730 | +0.61(+1.44%) |
May 20, 2021 | 42.47 | 42.59 | 41.78 | 42.19 | 871,290 | -0.41(-0.96%) |
May 19, 2021 | 42.01 | 42.62 | 41.30 | 42.60 | 898,668 | -0.29(-0.69%) |
May 18, 2021 | 43.84 | 43.94 | 42.84 | 42.89 | 968,947 | -0.97(-2.21%) |
May 17, 2021 | 43.12 | 43.95 | 42.87 | 43.86 | 912,719 | +0.45(+1.05%) |
May 14, 2021 | 42.71 | 43.47 | 42.52 | 43.41 | 831,364 | +0.86(+2.01%) |
May 13, 2021 | 41.37 | 42.79 | 41.22 | 42.55 | 1,402,321 | +1.07(+2.58%) |
May 12, 2021 | 43.34 | 43.48 | 41.38 | 41.49 | 1,384,132 | -1.35(-3.16%) |
May 11, 2021 | 42.85 | 43.46 | 42.34 | 42.84 | 893,175 | -0.59(-1.35%) |
May 10, 2021 | 44.34 | 44.54 | 43.36 | 43.43 | 941,390 | -0.55(-1.26%) |
May 07, 2021 | 42.80 | 44.01 | 42.13 | 43.98 | 725,167 | +0.20(+0.47%) |
May 06, 2021 | 43.36 | 43.80 | 42.66 | 43.77 | 704,132 | +0.65(+1.51%) |
May 05, 2021 | 42.93 | 43.40 | 42.29 | 43.12 | 893,676 | +0.21(+0.50%) |
May 04, 2021 | 41.74 | 42.93 | 41.35 | 42.91 | 810,511 | +0.84(+1.99%) |