Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.18 | 38.56 | 38.16 | 38.55 | 4,345 | +0.19(+0.49%) |
Jul 29, 2021 | 38.66 | 38.66 | 38.30 | 38.36 | 1,570 | -0.02(-0.05%) |
Jul 28, 2021 | 37.93 | 38.39 | 37.82 | 38.38 | 5,812 | +0.84(+2.24%) |
Jul 27, 2021 | 37.30 | 37.75 | 37.30 | 37.54 | 8,036 | -0.46(-1.21%) |
Jul 26, 2021 | 37.90 | 38.00 | 37.42 | 38.00 | 3,857 | +0.05(+0.13%) |
Jul 23, 2021 | 37.55 | 38.03 | 37.55 | 37.95 | 3,917 | +0.40(+1.07%) |
Jul 22, 2021 | 37.83 | 37.89 | 37.50 | 37.55 | 6,025 | +0.05(+0.13%) |
Jul 21, 2021 | 37.62 | 37.62 | 37.25 | 37.50 | 12,111 | -0.12(-0.32%) |
Jul 20, 2021 | 37.36 | 37.62 | 37.35 | 37.62 | 3,422 | +0.43(+1.16%) |
Jul 19, 2021 | 37.75 | 37.78 | 37.07 | 37.19 | 9,409 | -0.82(-2.16%) |
Jul 16, 2021 | 38.28 | 38.28 | 38.00 | 38.01 | 3,142 | +0.05(+0.13%) |
Jul 15, 2021 | 38.01 | 38.30 | 37.95 | 37.96 | 2,050 | -0.04(-0.10%) |
Jul 14, 2021 | 37.93 | 38.31 | 37.71 | 38.00 | 11,672 | +0.49(+1.31%) |
Jul 13, 2021 | 38.34 | 38.38 | 37.51 | 37.51 | 10,475 | -0.91(-2.36%) |
Jul 12, 2021 | 38.27 | 38.44 | 37.61 | 38.41 | 6,525 | -0.34(-0.89%) |
Jul 09, 2021 | 37.90 | 38.97 | 37.69 | 38.76 | 13,874 | +1.31(+3.50%) |
Jul 08, 2021 | 37.72 | 37.90 | 37.45 | 37.45 | 19,137 | -1.02(-2.65%) |
Jul 07, 2021 | 37.84 | 38.93 | 37.84 | 38.47 | 5,039 | +0.62(+1.63%) |
Jul 06, 2021 | 38.01 | 38.43 | 37.71 | 37.85 | 30,093 | -0.21(-0.55%) |
Jul 02, 2021 | 38.15 | 38.26 | 37.98 | 38.06 | 2,252 | +0.12(+0.31%) |
Jul 01, 2021 | 38.55 | 38.55 | 37.85 | 37.94 | 16,346 | -0.46(-1.19%) |
Jun 30, 2021 | 38.40 | 38.40 | 37.93 | 38.40 | 8,057 | +0.35(+0.92%) |
Jun 29, 2021 | 38.05 | 38.19 | 37.65 | 38.05 | 10,655 | -0.28(-0.74%) |
Jun 28, 2021 | 38.32 | 38.58 | 38.10 | 38.33 | 6,389 | -0.21(-0.53%) |
Jun 25, 2021 | 38.71 | 38.71 | 38.01 | 38.54 | 14,336 | -0.57(-1.46%) |
Jun 24, 2021 | 38.29 | 39.65 | 38.29 | 39.11 | 28,801 | -0.14(-0.36%) |
Jun 23, 2021 | 38.94 | 39.33 | 38.85 | 39.25 | 4,259 | +0.30(+0.77%) |
Jun 22, 2021 | 38.94 | 39.10 | 38.80 | 38.95 | 4,493 | -0.20(-0.52%) |
Jun 21, 2021 | 38.96 | 39.16 | 38.85 | 39.16 | 1,030 | +0.21(+0.55%) |
Jun 18, 2021 | 39.28 | 39.28 | 38.89 | 38.94 | 8,692 | -0.69(-1.74%) |
Jun 17, 2021 | 39.60 | 39.74 | 39.50 | 39.64 | 2,570 | +0.40(+1.01%) |
Jun 16, 2021 | 39.50 | 40.70 | 38.85 | 39.24 | 5,153 | -0.49(-1.24%) |
Jun 15, 2021 | 39.90 | 39.95 | 39.73 | 39.73 | 1,798 | -0.27(-0.68%) |
Jun 14, 2021 | 40.21 | 40.27 | 39.92 | 40.01 | 2,702 | -0.14(-0.36%) |
Jun 11, 2021 | 39.95 | 40.15 | 39.85 | 40.15 | 4,237 | +0.18(+0.45%) |
Jun 10, 2021 | 39.79 | 40.14 | 39.79 | 39.97 | 2,576 | +0.37(+0.92%) |
Jun 09, 2021 | 39.77 | 39.78 | 39.60 | 39.60 | 2,390 | -0.04(-0.10%) |
Jun 08, 2021 | 39.49 | 39.79 | 39.49 | 39.65 | 5,444 | -0.04(-0.10%) |
Jun 07, 2021 | 39.40 | 39.79 | 39.40 | 39.69 | 6,972 | -0.03(-0.08%) |
Jun 04, 2021 | 39.41 | 39.79 | 39.41 | 39.72 | 2,692 | +0.33(+0.84%) |
Jun 03, 2021 | 39.55 | 39.74 | 39.38 | 39.38 | 4,442 | -0.37(-0.93%) |
Jun 02, 2021 | 39.95 | 39.95 | 39.51 | 39.76 | 2,450 | +0.16(+0.39%) |
Jun 01, 2021 | 39.25 | 39.93 | 39.25 | 39.60 | 16,584 | +0.68(+1.73%) |
May 28, 2021 | 39.09 | 39.12 | 38.75 | 38.92 | 3,485 | -0.17(-0.43%) |
May 27, 2021 | 38.94 | 39.09 | 38.94 | 39.09 | 1,244 | +0.40(+1.03%) |
May 26, 2021 | 38.29 | 38.95 | 38.29 | 38.70 | 9,973 | +0.29(+0.74%) |
May 25, 2021 | 38.33 | 38.46 | 38.31 | 38.41 | 6,296 | -0.02(-0.05%) |
May 24, 2021 | 37.75 | 38.47 | 37.74 | 38.43 | 13,933 | +0.73(+1.93%) |
May 21, 2021 | 38.20 | 38.50 | 37.79 | 37.70 | 57,407 | -0.50(-1.31%) |
May 20, 2021 | 37.99 | 38.46 | 37.86 | 38.20 | 37,482 | +0.01(+0.02%) |
May 19, 2021 | 38.17 | 38.23 | 38.16 | 38.19 | 2,397 | -0.41(-1.05%) |
May 18, 2021 | 38.29 | 38.60 | 37.90 | 38.60 | 5,298 | +1.18(+3.14%) |
May 17, 2021 | 37.81 | 37.81 | 37.26 | 37.42 | 13,361 | -0.88(-2.29%) |
May 14, 2021 | 38.56 | 38.56 | 37.95 | 38.30 | 9,921 | +0.23(+0.60%) |
May 13, 2021 | 38.09 | 38.59 | 38.06 | 38.07 | 6,115 | +0.42(+1.12%) |
May 12, 2021 | 38.48 | 38.48 | 37.65 | 37.65 | 22,215 | -1.44(-3.68%) |
May 11, 2021 | 38.81 | 39.09 | 38.73 | 39.09 | 9,366 | -1.09(-2.71%) |
May 10, 2021 | 40.02 | 40.29 | 39.97 | 40.18 | 28,445 | -0.07(-0.17%) |
May 07, 2021 | 40.00 | 40.25 | 40.00 | 40.25 | 2,710 | +0.77(+1.94%) |
May 06, 2021 | 39.51 | 39.63 | 39.12 | 39.48 | 8,571 | +0.29(+0.73%) |
May 05, 2021 | 38.83 | 39.19 | 38.69 | 39.19 | 13,342 | +0.42(+1.08%) |
May 04, 2021 | 39.11 | 39.11 | 38.64 | 38.77 | 7,116 | -0.52(-1.34%) |