Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.03 | 39.54 | 37.77 | 39.06 | 645,668 | -0.54(-1.36%) |
Jul 29, 2021 | 39.57 | 40.10 | 39.14 | 39.60 | 482,936 | +0.64(+1.63%) |
Jul 28, 2021 | 37.45 | 39.18 | 37.42 | 38.96 | 459,088 | +1.13(+3.00%) |
Jul 27, 2021 | 37.68 | 38.20 | 37.37 | 37.83 | 310,537 | -0.33(-0.87%) |
Jul 26, 2021 | 38.02 | 38.57 | 37.43 | 38.16 | 301,943 | +0.38(+1.01%) |
Jul 23, 2021 | 37.97 | 37.97 | 37.11 | 37.78 | 245,098 | +0.19(+0.49%) |
Jul 22, 2021 | 37.90 | 37.90 | 36.94 | 37.59 | 186,702 | -0.51(-1.33%) |
Jul 21, 2021 | 37.19 | 38.49 | 37.19 | 38.10 | 376,914 | +0.94(+2.52%) |
Jul 20, 2021 | 36.34 | 37.79 | 36.13 | 37.16 | 399,820 | +1.01(+2.78%) |
Jul 19, 2021 | 36.64 | 36.99 | 35.35 | 36.16 | 784,358 | -1.29(-3.44%) |
Jul 16, 2021 | 38.22 | 38.58 | 37.40 | 37.45 | 574,172 | -0.68(-1.79%) |
Jul 15, 2021 | 38.38 | 38.89 | 37.68 | 38.13 | 395,248 | -0.64(-1.64%) |
Jul 14, 2021 | 39.64 | 40.58 | 38.68 | 38.77 | 525,416 | -0.44(-1.12%) |
Jul 13, 2021 | 39.94 | 40.19 | 38.69 | 39.21 | 545,281 | -0.86(-2.15%) |
Jul 12, 2021 | 39.30 | 40.14 | 38.84 | 40.07 | 425,858 | +0.65(+1.66%) |
Jul 09, 2021 | 38.57 | 39.74 | 37.69 | 39.41 | 769,263 | +1.23(+3.22%) |
Jul 08, 2021 | 37.51 | 38.59 | 37.22 | 38.18 | 716,051 | -0.31(-0.81%) |
Jul 07, 2021 | 39.52 | 39.70 | 37.56 | 38.49 | 771,062 | -1.04(-2.62%) |
Jul 06, 2021 | 41.18 | 41.18 | 38.95 | 39.53 | 683,097 | -1.48(-3.60%) |
Jul 02, 2021 | 40.54 | 41.23 | 40.19 | 41.00 | 449,457 | +0.49(+1.21%) |
Jul 01, 2021 | 40.40 | 40.98 | 39.80 | 40.51 | 401,311 | +0.41(+1.02%) |
Jun 30, 2021 | 39.55 | 40.18 | 38.85 | 40.10 | 440,208 | +0.33(+0.84%) |
Jun 29, 2021 | 39.32 | 40.65 | 39.29 | 39.77 | 430,791 | +0.61(+1.55%) |
Jun 28, 2021 | 41.79 | 41.85 | 39.17 | 39.17 | 633,621 | -2.34(-5.65%) |
Jun 25, 2021 | 43.03 | 43.03 | 41.33 | 41.51 | 1,079,239 | -1.15(-2.70%) |
Jun 24, 2021 | 42.72 | 43.00 | 40.17 | 42.66 | 1,080,817 | +0.51(+1.21%) |
Jun 23, 2021 | 39.01 | 43.05 | 39.01 | 42.16 | 1,215,334 | +2.60(+6.57%) |
Jun 22, 2021 | 38.97 | 39.79 | 38.59 | 39.56 | 621,344 | +1.06(+2.77%) |
Jun 21, 2021 | 38.20 | 38.94 | 38.00 | 38.49 | 397,873 | +0.87(+2.31%) |
Jun 18, 2021 | 37.30 | 38.31 | 37.18 | 37.62 | 740,003 | -0.11(-0.28%) |
Jun 17, 2021 | 38.28 | 38.69 | 37.29 | 37.73 | 503,269 | -0.58(-1.50%) |
Jun 16, 2021 | 37.72 | 38.60 | 37.45 | 38.31 | 463,716 | +0.28(+0.75%) |
Jun 15, 2021 | 35.83 | 38.48 | 35.66 | 38.02 | 784,868 | +1.72(+4.74%) |
Jun 14, 2021 | 37.98 | 38.34 | 36.06 | 36.30 | 762,410 | -1.36(-3.61%) |
Jun 11, 2021 | 37.34 | 38.06 | 36.80 | 37.66 | 840,460 | +0.32(+0.86%) |
Jun 10, 2021 | 37.89 | 38.83 | 37.24 | 37.34 | 484,358 | -0.34(-0.91%) |
Jun 09, 2021 | 37.62 | 38.12 | 37.54 | 37.68 | 386,119 | -0.05(-0.13%) |
Jun 08, 2021 | 37.02 | 38.17 | 37.02 | 37.73 | 506,414 | +0.66(+1.79%) |
Jun 07, 2021 | 37.61 | 37.84 | 37.07 | 37.07 | 468,602 | -0.65(-1.74%) |
Jun 04, 2021 | 38.87 | 39.13 | 36.42 | 37.72 | 1,787,669 | -0.90(-2.33%) |
Jun 03, 2021 | 38.15 | 39.14 | 38.12 | 38.62 | 1,153,073 | +0.32(+0.84%) |
Jun 02, 2021 | 39.59 | 39.78 | 37.95 | 38.30 | 520,885 | -1.16(-2.95%) |
Jun 01, 2021 | 38.95 | 40.30 | 38.80 | 39.46 | 574,452 | +1.04(+2.70%) |
May 28, 2021 | 38.34 | 38.67 | 37.56 | 38.42 | 642,365 | +0.61(+1.60%) |
May 27, 2021 | 38.72 | 39.04 | 37.64 | 37.82 | 437,801 | -0.77(-1.99%) |
May 26, 2021 | 37.51 | 38.98 | 37.30 | 38.59 | 697,825 | +1.40(+3.77%) |
May 25, 2021 | 38.49 | 38.88 | 37.13 | 37.18 | 492,552 | -1.23(-3.20%) |
May 24, 2021 | 38.21 | 38.60 | 37.82 | 38.41 | 559,587 | +0.50(+1.31%) |
May 21, 2021 | 38.52 | 39.26 | 37.88 | 37.92 | 555,124 | -0.30(-0.79%) |
May 20, 2021 | 39.52 | 39.67 | 37.82 | 38.22 | 1,117,721 | -0.95(-2.41%) |
May 19, 2021 | 38.20 | 39.32 | 37.84 | 39.16 | 581,233 | -0.55(-1.37%) |
May 18, 2021 | 40.54 | 41.35 | 39.71 | 39.71 | 794,491 | -0.73(-1.81%) |
May 17, 2021 | 40.31 | 40.93 | 39.71 | 40.44 | 923,008 | +0.22(+0.56%) |
May 14, 2021 | 38.98 | 40.29 | 38.98 | 40.22 | 847,349 | +1.44(+3.72%) |
May 13, 2021 | 37.15 | 38.98 | 37.15 | 38.77 | 760,604 | +1.51(+4.05%) |
May 12, 2021 | 38.03 | 39.05 | 37.06 | 37.26 | 1,335,474 | -1.20(-3.12%) |
May 11, 2021 | 37.80 | 39.09 | 37.64 | 38.46 | 808,051 | -0.40(-1.03%) |
May 10, 2021 | 39.47 | 40.15 | 38.80 | 38.86 | 575,648 | -0.43(-1.09%) |
May 07, 2021 | 38.44 | 39.54 | 38.12 | 39.29 | 792,117 | +0.43(+1.10%) |
May 06, 2021 | 40.57 | 41.09 | 37.61 | 38.86 | 1,148,232 | -1.50(-3.72%) |
May 05, 2021 | 38.73 | 40.61 | 37.65 | 40.36 | 1,072,966 | +2.04(+5.31%) |
May 04, 2021 | 38.83 | 39.85 | 37.31 | 38.33 | 822,509 | -0.52(-1.33%) |