Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.91 | 40.65 | 39.58 | 40.36 | 407,616 | +0.31(+0.77%) |
Jul 29, 2021 | 40.14 | 41.28 | 40.04 | 40.05 | 902,093 | +0.11(+0.28%) |
Jul 28, 2021 | 39.97 | 40.45 | 38.43 | 39.94 | 556,873 | +0.17(+0.43%) |
Jul 27, 2021 | 39.60 | 39.97 | 38.93 | 39.77 | 671,006 | -0.02(-0.05%) |
Jul 26, 2021 | 39.76 | 40.00 | 39.12 | 39.79 | 448,938 | +0.29(+0.73%) |
Jul 23, 2021 | 38.63 | 39.58 | 38.50 | 39.50 | 377,159 | +0.90(+2.33%) |
Jul 22, 2021 | 39.52 | 39.66 | 38.56 | 38.60 | 127,387 | -0.90(-2.28%) |
Jul 21, 2021 | 39.01 | 39.53 | 38.78 | 39.50 | 108,561 | +0.61(+1.57%) |
Jul 20, 2021 | 37.88 | 39.30 | 37.66 | 38.89 | 272,124 | +1.19(+3.16%) |
Jul 19, 2021 | 37.46 | 37.84 | 36.90 | 37.70 | 321,150 | -0.34(-0.89%) |
Jul 16, 2021 | 39.28 | 40.10 | 37.97 | 38.04 | 516,900 | -0.97(-2.49%) |
Jul 15, 2021 | 38.62 | 39.20 | 38.38 | 39.01 | 215,864 | +0.27(+0.70%) |
Jul 14, 2021 | 39.27 | 39.27 | 38.28 | 38.74 | 396,494 | -0.27(-0.69%) |
Jul 13, 2021 | 38.48 | 39.30 | 37.99 | 39.01 | 419,055 | +0.56(+1.46%) |
Jul 12, 2021 | 37.59 | 38.47 | 37.33 | 38.45 | 364,000 | +0.67(+1.77%) |
Jul 09, 2021 | 37.82 | 37.92 | 37.50 | 37.78 | 171,325 | +0.17(+0.45%) |
Jul 08, 2021 | 37.38 | 37.92 | 37.24 | 37.61 | 280,343 | -0.31(-0.82%) |
Jul 07, 2021 | 37.69 | 38.27 | 37.60 | 37.92 | 240,784 | +0.05(+0.13%) |
Jul 06, 2021 | 37.56 | 38.05 | 37.25 | 37.87 | 262,377 | +0.49(+1.31%) |
Jul 02, 2021 | 37.69 | 37.69 | 37.21 | 37.38 | 139,473 | -0.19(-0.51%) |
Jul 01, 2021 | 37.76 | 37.82 | 37.10 | 37.57 | 275,353 | +0.49(+1.32%) |
Jun 30, 2021 | 37.60 | 37.60 | 37.00 | 37.08 | 342,454 | -0.53(-1.41%) |
Jun 29, 2021 | 37.98 | 37.98 | 37.44 | 37.61 | 180,596 | -0.31(-0.82%) |
Jun 28, 2021 | 39.22 | 39.37 | 37.69 | 37.92 | 300,348 | -1.04(-2.67%) |
Jun 25, 2021 | 37.98 | 39.03 | 37.74 | 38.96 | 1,675,458 | +1.06(+2.80%) |
Jun 24, 2021 | 37.40 | 37.92 | 37.31 | 37.90 | 228,308 | +0.70(+1.88%) |
Jun 23, 2021 | 37.54 | 37.55 | 37.09 | 37.20 | 212,155 | -0.44(-1.17%) |
Jun 22, 2021 | 37.33 | 37.75 | 37.02 | 37.64 | 120,035 | +0.09(+0.24%) |
Jun 21, 2021 | 37.23 | 37.76 | 37.09 | 37.55 | 427,458 | +0.39(+1.05%) |
Jun 18, 2021 | 37.11 | 37.32 | 36.54 | 37.16 | 452,338 | -0.13(-0.35%) |
Jun 17, 2021 | 37.26 | 37.83 | 36.97 | 37.29 | 283,275 | -0.02(-0.05%) |
Jun 16, 2021 | 37.10 | 37.54 | 36.93 | 37.31 | 152,964 | +0.05(+0.13%) |
Jun 15, 2021 | 37.75 | 38.23 | 37.26 | 37.26 | 455,565 | -0.49(-1.30%) |
Jun 14, 2021 | 37.75 | 37.93 | 37.17 | 37.75 | 665,234 | +0.09(+0.24%) |
Jun 11, 2021 | 36.77 | 37.75 | 36.64 | 37.66 | 412,005 | +0.89(+2.42%) |
Jun 10, 2021 | 36.91 | 37.12 | 36.64 | 36.77 | 293,089 | -0.10(-0.27%) |
Jun 09, 2021 | 37.52 | 37.94 | 36.78 | 36.87 | 690,493 | -0.56(-1.50%) |
Jun 08, 2021 | 36.90 | 37.70 | 36.90 | 37.43 | 630,311 | +0.53(+1.44%) |
Jun 07, 2021 | 36.76 | 36.94 | 36.17 | 36.90 | 810,506 | +0.13(+0.35%) |
Jun 04, 2021 | 36.49 | 37.17 | 36.31 | 36.77 | 759,085 | +0.28(+0.77%) |
Jun 03, 2021 | 36.75 | 36.78 | 36.05 | 36.49 | 363,510 | -0.32(-0.87%) |
Jun 02, 2021 | 37.52 | 37.82 | 36.64 | 36.81 | 354,322 | -0.63(-1.68%) |
Jun 01, 2021 | 37.59 | 38.21 | 37.08 | 37.44 | 234,253 | +0.06(+0.16%) |
May 28, 2021 | 37.75 | 37.97 | 37.30 | 37.38 | 214,494 | -0.30(-0.80%) |
May 27, 2021 | 38.25 | 38.25 | 37.67 | 37.68 | 411,365 | -0.25(-0.66%) |
May 26, 2021 | 37.88 | 38.12 | 37.47 | 37.93 | 293,313 | +0.07(+0.18%) |
May 25, 2021 | 38.13 | 38.88 | 37.79 | 37.86 | 246,750 | -0.03(-0.08%) |
May 24, 2021 | 38.12 | 38.26 | 37.72 | 37.89 | 241,158 | +0.06(+0.16%) |
May 21, 2021 | 37.56 | 38.16 | 37.16 | 37.83 | 299,279 | +0.67(+1.80%) |
May 20, 2021 | 37.05 | 37.64 | 36.91 | 37.16 | 259,415 | +0.16(+0.43%) |
May 19, 2021 | 36.31 | 37.25 | 36.24 | 37.00 | 617,934 | -0.11(-0.30%) |
May 18, 2021 | 37.97 | 37.98 | 37.04 | 37.11 | 307,535 | -0.59(-1.56%) |
May 17, 2021 | 38.19 | 38.20 | 37.35 | 37.70 | 359,067 | -0.81(-2.10%) |
May 14, 2021 | 38.50 | 38.98 | 37.95 | 38.51 | 399,489 | +0.34(+0.89%) |
May 13, 2021 | 36.70 | 38.52 | 36.70 | 38.17 | 453,364 | +1.54(+4.20%) |
May 12, 2021 | 36.98 | 37.59 | 36.23 | 36.63 | 334,941 | -0.76(-2.03%) |
May 11, 2021 | 37.65 | 38.18 | 37.20 | 37.39 | 243,861 | -1.11(-2.88%) |
May 10, 2021 | 38.65 | 39.15 | 37.77 | 38.50 | 367,905 | -0.18(-0.47%) |
May 07, 2021 | 38.35 | 39.14 | 38.35 | 38.68 | 235,471 | +0.53(+1.39%) |
May 06, 2021 | 37.93 | 38.52 | 37.20 | 38.15 | 462,845 | -0.40(-1.04%) |
May 05, 2021 | 42.00 | 43.18 | 37.61 | 38.55 | 1,677,790 | -7.79(-16.81%) |
May 04, 2021 | 47.60 | 48.00 | 46.27 | 46.34 | 262,412 | -1.84(-3.82%) |