Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.23 | 41.67 | 38.71 | 40.16 | 989,770 | +1.20(+3.08%) |
Jul 29, 2021 | 38.20 | 39.34 | 38.12 | 38.96 | 1,011,724 | +1.15(+3.04%) |
Jul 28, 2021 | 36.70 | 38.01 | 36.70 | 37.81 | 785,468 | +1.04(+2.82%) |
Jul 27, 2021 | 37.23 | 37.26 | 36.43 | 36.77 | 849,431 | -0.77(-2.06%) |
Jul 26, 2021 | 37.56 | 37.74 | 37.33 | 37.55 | 549,407 | +0.02(+0.05%) |
Jul 23, 2021 | 37.69 | 37.79 | 37.15 | 37.53 | 400,831 | +0.03(+0.09%) |
Jul 22, 2021 | 38.13 | 38.29 | 37.49 | 37.50 | 522,784 | -0.83(-2.15%) |
Jul 21, 2021 | 38.13 | 38.62 | 38.09 | 38.32 | 367,602 | +0.62(+1.65%) |
Jul 20, 2021 | 36.65 | 38.06 | 36.65 | 37.70 | 521,380 | +1.06(+2.90%) |
Jul 19, 2021 | 36.68 | 36.82 | 35.82 | 36.64 | 766,942 | -0.54(-1.46%) |
Jul 16, 2021 | 38.13 | 38.19 | 37.14 | 37.18 | 650,798 | -0.74(-1.95%) |
Jul 15, 2021 | 37.79 | 38.38 | 37.73 | 37.92 | 532,957 | -0.31(-0.82%) |
Jul 14, 2021 | 39.33 | 39.70 | 38.19 | 38.24 | 402,487 | -0.99(-2.52%) |
Jul 13, 2021 | 39.81 | 40.10 | 39.16 | 39.22 | 574,318 | -0.48(-1.20%) |
Jul 12, 2021 | 39.08 | 39.82 | 38.73 | 39.70 | 385,857 | +0.52(+1.32%) |
Jul 09, 2021 | 39.20 | 39.25 | 38.72 | 39.18 | 650,909 | +0.60(+1.57%) |
Jul 08, 2021 | 38.71 | 39.34 | 38.18 | 38.58 | 1,091,536 | -0.83(-2.12%) |
Jul 07, 2021 | 38.74 | 39.54 | 38.72 | 39.41 | 640,404 | +0.35(+0.89%) |
Jul 06, 2021 | 39.61 | 39.64 | 38.71 | 39.06 | 1,093,448 | -0.56(-1.42%) |
Jul 02, 2021 | 39.29 | 39.73 | 38.82 | 39.62 | 584,276 | +0.14(+0.37%) |
Jul 01, 2021 | 38.89 | 39.53 | 38.64 | 39.48 | 605,524 | +0.98(+2.54%) |
Jun 30, 2021 | 37.86 | 38.62 | 37.86 | 38.50 | 1,526,136 | +0.37(+0.98%) |
Jun 29, 2021 | 37.94 | 38.40 | 37.67 | 38.13 | 622,501 | +0.56(+1.49%) |
Jun 28, 2021 | 39.15 | 39.15 | 37.50 | 37.56 | 1,029,336 | -1.57(-4.02%) |
Jun 25, 2021 | 38.52 | 39.25 | 38.24 | 39.14 | 1,062,419 | +0.88(+2.31%) |
Jun 24, 2021 | 38.17 | 38.44 | 37.87 | 38.25 | 692,575 | +0.36(+0.94%) |
Jun 23, 2021 | 37.73 | 38.48 | 37.60 | 37.90 | 424,820 | +0.31(+0.84%) |
Jun 22, 2021 | 37.85 | 37.85 | 37.19 | 37.58 | 741,383 | -0.41(-1.08%) |
Jun 21, 2021 | 37.33 | 38.02 | 37.14 | 37.99 | 508,540 | +0.98(+2.64%) |
Jun 18, 2021 | 36.87 | 37.20 | 36.62 | 37.01 | 880,208 | -0.55(-1.47%) |
Jun 17, 2021 | 38.86 | 38.86 | 37.09 | 37.56 | 967,299 | -1.16(-2.99%) |
Jun 16, 2021 | 38.95 | 39.11 | 38.57 | 38.72 | 635,955 | -0.33(-0.85%) |
Jun 15, 2021 | 39.02 | 39.61 | 38.84 | 39.05 | 563,057 | +0.03(+0.09%) |
Jun 14, 2021 | 39.65 | 39.79 | 38.88 | 39.02 | 619,946 | -0.64(-1.61%) |
Jun 11, 2021 | 39.31 | 40.10 | 39.16 | 39.66 | 763,157 | +0.43(+1.11%) |
Jun 10, 2021 | 40.23 | 40.23 | 38.92 | 39.22 | 873,013 | -0.74(-1.85%) |
Jun 09, 2021 | 40.14 | 40.30 | 39.88 | 39.96 | 320,876 | -0.20(-0.49%) |
Jun 08, 2021 | 39.94 | 40.47 | 39.35 | 40.16 | 1,039,773 | +0.02(+0.04%) |
Jun 07, 2021 | 40.75 | 40.87 | 40.09 | 40.14 | 613,864 | -0.29(-0.72%) |
Jun 04, 2021 | 40.36 | 40.70 | 40.14 | 40.43 | 808,082 | +0.06(+0.15%) |
Jun 03, 2021 | 40.29 | 40.66 | 40.09 | 40.37 | 499,008 | -0.21(-0.52%) |
Jun 02, 2021 | 41.00 | 41.06 | 40.36 | 40.58 | 430,070 | -0.41(-1.00%) |
Jun 01, 2021 | 40.45 | 41.36 | 40.41 | 40.99 | 585,369 | +0.85(+2.12%) |
May 28, 2021 | 39.66 | 40.29 | 39.19 | 40.14 | 436,519 | +0.50(+1.27%) |
May 27, 2021 | 39.61 | 39.71 | 39.31 | 39.64 | 696,772 | +0.51(+1.30%) |
May 26, 2021 | 39.14 | 39.53 | 38.95 | 39.13 | 679,858 | -0.01(-0.02%) |
May 25, 2021 | 39.92 | 40.26 | 39.03 | 39.14 | 597,616 | -0.89(-2.23%) |
May 24, 2021 | 39.67 | 40.25 | 39.50 | 40.03 | 354,936 | +0.54(+1.38%) |
May 21, 2021 | 39.04 | 40.09 | 39.04 | 39.49 | 616,804 | +0.66(+1.69%) |
May 20, 2021 | 39.30 | 39.62 | 38.72 | 38.83 | 768,260 | -0.38(-0.98%) |
May 19, 2021 | 38.29 | 39.80 | 37.89 | 39.22 | 760,240 | +0.35(+0.90%) |
May 18, 2021 | 40.32 | 40.59 | 38.83 | 38.87 | 1,085,280 | -1.28(-3.20%) |
May 17, 2021 | 39.60 | 40.41 | 39.32 | 40.15 | 561,735 | +0.47(+1.18%) |
May 14, 2021 | 38.99 | 39.73 | 38.85 | 39.68 | 451,695 | +1.00(+2.57%) |
May 13, 2021 | 37.34 | 38.83 | 37.27 | 38.69 | 550,254 | +1.54(+4.15%) |
May 12, 2021 | 38.10 | 38.59 | 36.90 | 37.15 | 991,146 | -1.00(-2.63%) |
May 11, 2021 | 38.45 | 38.91 | 38.07 | 38.15 | 1,128,859 | -1.02(-2.61%) |
May 10, 2021 | 39.75 | 40.29 | 39.14 | 39.17 | 688,227 | -0.54(-1.35%) |
May 07, 2021 | 39.18 | 39.94 | 39.16 | 39.71 | 1,010,217 | -0.05(-0.13%) |
May 06, 2021 | 39.02 | 39.77 | 38.78 | 39.76 | 805,274 | +0.99(+2.56%) |
May 05, 2021 | 38.55 | 38.88 | 37.92 | 38.77 | 703,474 | +0.91(+2.40%) |
May 04, 2021 | 37.72 | 38.07 | 36.92 | 37.86 | 806,778 | -0.10(-0.27%) |