Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.88 | 37.99 | 37.35 | 37.38 | 840,764 | -1.85(-4.72%) |
Jul 29, 2021 | 39.26 | 39.33 | 39.08 | 39.23 | 314,511 | +0.29(+0.76%) |
Jul 28, 2021 | 38.66 | 38.94 | 38.60 | 38.93 | 208,156 | +0.54(+1.41%) |
Jul 27, 2021 | 38.31 | 38.56 | 38.27 | 38.39 | 591,371 | -0.09(-0.22%) |
Jul 26, 2021 | 38.63 | 38.72 | 38.45 | 38.48 | 468,533 | -0.28(-0.71%) |
Jul 23, 2021 | 38.70 | 38.93 | 38.64 | 38.75 | 309,009 | +0.10(+0.27%) |
Jul 22, 2021 | 38.76 | 38.89 | 38.60 | 38.65 | 235,690 | +0.35(+0.92%) |
Jul 21, 2021 | 38.00 | 38.40 | 37.95 | 38.30 | 372,417 | +0.41(+1.08%) |
Jul 20, 2021 | 37.64 | 38.05 | 37.61 | 37.89 | 201,556 | -0.48(-1.26%) |
Jul 19, 2021 | 38.46 | 38.66 | 38.23 | 38.37 | 254,241 | -0.65(-1.66%) |
Jul 16, 2021 | 39.07 | 39.14 | 38.91 | 39.02 | 53,710 | +0.04(+0.10%) |
Jul 15, 2021 | 39.11 | 39.14 | 38.86 | 38.98 | 103,630 | -0.84(-2.10%) |
Jul 14, 2021 | 39.62 | 40.05 | 39.58 | 39.82 | 315,787 | +0.55(+1.40%) |
Jul 13, 2021 | 39.42 | 39.55 | 39.26 | 39.27 | 92,611 | -0.15(-0.39%) |
Jul 12, 2021 | 39.24 | 39.44 | 39.22 | 39.42 | 155,874 | +0.63(+1.62%) |
Jul 09, 2021 | 38.63 | 38.84 | 38.59 | 38.79 | 78,936 | +0.28(+0.72%) |
Jul 08, 2021 | 38.48 | 38.54 | 38.42 | 38.52 | 150,350 | -0.14(-0.37%) |
Jul 07, 2021 | 38.43 | 38.71 | 38.40 | 38.66 | 132,930 | +0.53(+1.40%) |
Jul 06, 2021 | 38.21 | 38.22 | 37.94 | 38.13 | 124,382 | -0.77(-1.98%) |
Jul 02, 2021 | 38.94 | 39.04 | 38.81 | 38.90 | 144,785 | -0.78(-1.96%) |
Jul 01, 2021 | 39.65 | 39.85 | 39.62 | 39.68 | 158,074 | +0.16(+0.41%) |
Jun 30, 2021 | 39.64 | 39.72 | 39.34 | 39.51 | 162,536 | +0.23(+0.58%) |
Jun 29, 2021 | 39.46 | 39.54 | 39.26 | 39.29 | 86,231 | -0.48(-1.20%) |
Jun 28, 2021 | 39.74 | 39.89 | 39.67 | 39.76 | 260,073 | +0.04(+0.10%) |
Jun 25, 2021 | 39.76 | 39.81 | 39.68 | 39.72 | 96,897 | +0.29(+0.72%) |
Jun 24, 2021 | 39.49 | 39.68 | 39.30 | 39.44 | 152,304 | +0.60(+1.54%) |
Jun 23, 2021 | 39.28 | 39.30 | 38.84 | 38.84 | 592,327 | -0.52(-1.33%) |
Jun 22, 2021 | 39.35 | 39.55 | 39.25 | 39.36 | 447,720 | -0.07(-0.17%) |
Jun 21, 2021 | 39.26 | 39.46 | 39.20 | 39.43 | 303,379 | -0.04(-0.10%) |
Jun 18, 2021 | 39.43 | 39.74 | 39.32 | 39.47 | 492,141 | -0.39(-0.98%) |
Jun 17, 2021 | 39.56 | 39.91 | 39.54 | 39.86 | 697,929 | -0.04(-0.10%) |
Jun 16, 2021 | 40.31 | 40.35 | 39.72 | 39.89 | 1,130,922 | -0.15(-0.38%) |
Jun 15, 2021 | 39.74 | 40.06 | 39.72 | 40.05 | 545,667 | +0.20(+0.50%) |
Jun 14, 2021 | 39.79 | 39.91 | 39.63 | 39.85 | 132,956 | +0.30(+0.77%) |
Jun 11, 2021 | 39.56 | 39.56 | 39.36 | 39.54 | 94,547 | +0.01(+0.02%) |
Jun 10, 2021 | 39.48 | 39.70 | 39.45 | 39.53 | 84,419 | +0.00(+0.00%) |
Jun 09, 2021 | 39.46 | 39.61 | 39.36 | 39.53 | 134,257 | +0.47(+1.19%) |
Jun 08, 2021 | 39.38 | 39.40 | 39.02 | 39.07 | 175,768 | -0.03(-0.07%) |
Jun 07, 2021 | 39.16 | 39.29 | 39.09 | 39.10 | 131,606 | +0.08(+0.20%) |
Jun 04, 2021 | 38.98 | 39.10 | 38.91 | 39.02 | 138,191 | +0.32(+0.84%) |
Jun 03, 2021 | 38.37 | 38.75 | 38.31 | 38.70 | 153,693 | +0.62(+1.62%) |
Jun 02, 2021 | 37.94 | 38.18 | 37.94 | 38.08 | 241,079 | +0.14(+0.38%) |
Jun 01, 2021 | 38.29 | 38.30 | 37.94 | 37.94 | 118,310 | -0.16(-0.42%) |
May 28, 2021 | 38.02 | 38.20 | 38.01 | 38.10 | 155,727 | -0.24(-0.62%) |
May 27, 2021 | 38.30 | 38.54 | 38.23 | 38.34 | 205,951 | -0.18(-0.47%) |
May 26, 2021 | 38.72 | 38.72 | 38.37 | 38.52 | 279,000 | +0.11(+0.30%) |
May 25, 2021 | 38.39 | 38.54 | 38.34 | 38.40 | 98,682 | -0.23(-0.59%) |
May 24, 2021 | 38.76 | 38.76 | 38.53 | 38.63 | 122,831 | +0.26(+0.67%) |
May 21, 2021 | 38.50 | 38.68 | 38.34 | 38.37 | 97,916 | -0.17(-0.44%) |
May 20, 2021 | 38.27 | 38.60 | 38.23 | 38.54 | 179,467 | +0.79(+2.10%) |
May 19, 2021 | 37.74 | 37.81 | 37.50 | 37.75 | 325,265 | +0.06(+0.15%) |
May 18, 2021 | 37.99 | 38.09 | 37.64 | 37.69 | 287,701 | -0.26(-0.69%) |
May 17, 2021 | 38.05 | 38.19 | 37.88 | 37.95 | 132,359 | +0.16(+0.42%) |
May 14, 2021 | 37.84 | 37.94 | 37.71 | 37.80 | 330,825 | +0.20(+0.52%) |
May 13, 2021 | 37.44 | 37.65 | 37.37 | 37.60 | 226,735 | +1.02(+2.80%) |
May 12, 2021 | 37.00 | 37.15 | 36.54 | 36.58 | 383,891 | +0.05(+0.13%) |
May 11, 2021 | 36.47 | 36.67 | 36.35 | 36.53 | 303,277 | -0.18(-0.48%) |
May 10, 2021 | 36.56 | 36.91 | 36.49 | 36.71 | 342,012 | +0.00(+0.00%) |
May 07, 2021 | 36.50 | 36.76 | 36.50 | 36.71 | 174,943 | +0.56(+1.55%) |
May 06, 2021 | 35.91 | 36.18 | 35.90 | 36.15 | 412,404 | -0.75(-2.05%) |
May 05, 2021 | 37.02 | 37.18 | 36.83 | 36.90 | 212,167 | -0.41(-1.10%) |
May 04, 2021 | 37.24 | 37.32 | 37.05 | 37.31 | 191,916 | -0.24(-0.64%) |