Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.29 | 38.68 | 37.78 | 37.80 | 483,072 | -0.46(-1.20%) |
Jul 29, 2021 | 38.73 | 38.85 | 38.23 | 38.26 | 277,217 | -0.26(-0.69%) |
Jul 28, 2021 | 38.42 | 38.72 | 37.86 | 38.52 | 328,161 | +0.30(+0.78%) |
Jul 27, 2021 | 38.10 | 38.37 | 37.82 | 38.22 | 358,279 | -0.02(-0.05%) |
Jul 26, 2021 | 38.29 | 38.45 | 37.92 | 38.24 | 192,538 | +0.13(+0.35%) |
Jul 23, 2021 | 37.70 | 38.20 | 37.70 | 38.11 | 236,358 | +0.46(+1.22%) |
Jul 22, 2021 | 37.72 | 37.93 | 37.53 | 37.65 | 211,263 | -0.21(-0.56%) |
Jul 21, 2021 | 38.57 | 38.77 | 37.77 | 37.86 | 297,502 | -0.56(-1.47%) |
Jul 20, 2021 | 37.88 | 38.77 | 37.80 | 38.43 | 516,497 | +0.56(+1.49%) |
Jul 19, 2021 | 37.62 | 37.99 | 37.32 | 37.86 | 421,713 | -0.09(-0.23%) |
Jul 16, 2021 | 37.77 | 38.23 | 37.73 | 37.95 | 342,576 | +0.23(+0.61%) |
Jul 15, 2021 | 36.93 | 37.74 | 36.79 | 37.72 | 412,663 | +0.68(+1.83%) |
Jul 14, 2021 | 37.07 | 37.22 | 36.59 | 37.04 | 317,643 | +0.16(+0.43%) |
Jul 13, 2021 | 37.47 | 37.54 | 36.84 | 36.88 | 323,374 | -0.68(-1.81%) |
Jul 12, 2021 | 37.41 | 37.62 | 37.24 | 37.56 | 371,971 | +0.03(+0.07%) |
Jul 09, 2021 | 37.46 | 37.77 | 37.17 | 37.54 | 652,909 | +0.30(+0.81%) |
Jul 08, 2021 | 37.46 | 37.58 | 36.86 | 37.24 | 463,648 | -0.44(-1.17%) |
Jul 07, 2021 | 37.43 | 37.69 | 37.26 | 37.68 | 441,443 | +0.09(+0.23%) |
Jul 06, 2021 | 37.66 | 37.66 | 36.78 | 37.59 | 277,343 | +0.03(+0.07%) |
Jul 02, 2021 | 38.04 | 38.04 | 37.39 | 37.56 | 243,189 | -0.36(-0.95%) |
Jul 01, 2021 | 37.91 | 38.14 | 37.62 | 37.92 | 242,508 | +0.26(+0.70%) |
Jun 30, 2021 | 37.80 | 38.02 | 37.22 | 37.66 | 468,467 | -0.19(-0.49%) |
Jun 29, 2021 | 38.30 | 38.69 | 37.84 | 37.84 | 404,927 | -0.53(-1.38%) |
Jun 28, 2021 | 38.34 | 38.70 | 38.00 | 38.37 | 324,241 | -0.08(-0.21%) |
Jun 25, 2021 | 38.25 | 38.56 | 38.14 | 38.45 | 741,176 | +0.20(+0.53%) |
Jun 24, 2021 | 38.23 | 38.39 | 37.95 | 38.25 | 261,115 | +0.02(+0.05%) |
Jun 23, 2021 | 39.10 | 39.18 | 38.20 | 38.23 | 584,822 | -0.95(-2.43%) |
Jun 22, 2021 | 39.19 | 39.49 | 39.01 | 39.19 | 405,367 | +0.00(+0.00%) |
Jun 21, 2021 | 38.37 | 39.20 | 38.37 | 39.19 | 246,551 | +0.94(+2.47%) |
Jun 18, 2021 | 39.29 | 39.43 | 38.18 | 38.24 | 682,325 | -1.28(-3.24%) |
Jun 17, 2021 | 39.74 | 39.81 | 39.41 | 39.52 | 334,923 | -0.34(-0.86%) |
Jun 16, 2021 | 40.11 | 40.21 | 39.70 | 39.87 | 271,632 | -0.24(-0.59%) |
Jun 15, 2021 | 39.82 | 40.24 | 39.63 | 40.10 | 369,607 | +0.44(+1.11%) |
Jun 14, 2021 | 39.71 | 40.12 | 39.44 | 39.66 | 336,486 | -0.01(-0.02%) |
Jun 11, 2021 | 39.90 | 39.99 | 39.62 | 39.67 | 247,362 | -0.23(-0.57%) |
Jun 10, 2021 | 39.57 | 40.16 | 39.42 | 39.90 | 358,913 | +0.32(+0.80%) |
Jun 09, 2021 | 39.71 | 39.74 | 39.40 | 39.58 | 832,159 | +0.04(+0.11%) |
Jun 08, 2021 | 39.42 | 39.76 | 39.22 | 39.54 | 401,159 | +0.09(+0.22%) |
Jun 07, 2021 | 39.43 | 39.52 | 39.23 | 39.45 | 330,626 | -0.04(-0.09%) |
Jun 04, 2021 | 39.78 | 39.98 | 39.47 | 39.49 | 249,083 | -0.23(-0.58%) |
Jun 03, 2021 | 39.72 | 39.72 | 39.41 | 39.72 | 482,286 | -0.11(-0.29%) |
Jun 02, 2021 | 39.88 | 40.06 | 39.55 | 39.83 | 368,634 | -0.05(-0.13%) |
Jun 01, 2021 | 40.24 | 40.26 | 39.79 | 39.88 | 381,930 | -0.12(-0.31%) |
May 28, 2021 | 39.67 | 40.08 | 39.62 | 40.01 | 350,571 | +0.39(+0.98%) |
May 27, 2021 | 40.10 | 40.14 | 39.59 | 39.62 | 348,297 | -0.32(-0.80%) |
May 26, 2021 | 39.75 | 40.24 | 39.56 | 39.94 | 414,016 | +0.23(+0.58%) |
May 25, 2021 | 40.24 | 40.34 | 39.69 | 39.70 | 733,026 | -0.63(-1.56%) |
May 24, 2021 | 40.26 | 40.57 | 40.18 | 40.33 | 395,635 | +0.14(+0.35%) |
May 21, 2021 | 39.91 | 40.26 | 39.78 | 40.19 | 323,117 | +0.31(+0.77%) |
May 20, 2021 | 40.47 | 40.47 | 39.75 | 39.89 | 323,594 | -0.51(-1.26%) |
May 19, 2021 | 40.76 | 40.77 | 39.96 | 40.40 | 266,257 | -0.51(-1.24%) |
May 18, 2021 | 40.61 | 41.10 | 40.61 | 40.90 | 272,161 | +0.12(+0.30%) |
May 17, 2021 | 40.89 | 41.07 | 40.55 | 40.78 | 470,633 | -0.17(-0.41%) |
May 14, 2021 | 41.00 | 41.44 | 40.79 | 40.95 | 304,172 | +0.08(+0.19%) |
May 13, 2021 | 39.93 | 41.16 | 39.87 | 40.87 | 393,370 | +0.92(+2.30%) |
May 12, 2021 | 40.88 | 41.04 | 39.84 | 39.95 | 415,756 | -0.81(-1.99%) |
May 11, 2021 | 41.31 | 41.31 | 40.46 | 40.76 | 365,153 | -0.64(-1.54%) |
May 10, 2021 | 41.16 | 41.88 | 41.15 | 41.40 | 325,707 | +0.33(+0.81%) |
May 07, 2021 | 40.93 | 41.28 | 40.88 | 41.07 | 383,485 | -0.17(-0.40%) |
May 06, 2021 | 40.75 | 41.24 | 40.39 | 41.23 | 505,376 | +0.52(+1.29%) |
May 05, 2021 | 40.14 | 40.79 | 39.19 | 40.71 | 593,416 | +0.44(+1.09%) |
May 04, 2021 | 40.33 | 40.63 | 40.14 | 40.27 | 540,596 | +0.04(+0.09%) |