Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.74 | 42.21 | 39.21 | 40.68 | 977,168 | +1.22(+3.08%) |
Jul 29, 2021 | 38.70 | 39.85 | 38.61 | 39.46 | 998,842 | +1.16(+3.04%) |
Jul 28, 2021 | 37.17 | 38.50 | 37.17 | 38.30 | 775,467 | +1.05(+2.82%) |
Jul 27, 2021 | 37.71 | 37.74 | 36.90 | 37.25 | 838,616 | -0.78(-2.06%) |
Jul 26, 2021 | 38.04 | 38.23 | 37.82 | 38.03 | 542,412 | +0.02(+0.05%) |
Jul 23, 2021 | 38.18 | 38.28 | 37.63 | 38.01 | 395,727 | +0.03(+0.09%) |
Jul 22, 2021 | 38.62 | 38.78 | 37.97 | 37.98 | 516,128 | -0.84(-2.15%) |
Jul 21, 2021 | 38.63 | 39.12 | 38.58 | 38.82 | 362,922 | +0.63(+1.65%) |
Jul 20, 2021 | 37.12 | 38.55 | 37.12 | 38.19 | 514,742 | +1.08(+2.90%) |
Jul 19, 2021 | 37.15 | 37.29 | 36.28 | 37.11 | 757,177 | -0.55(-1.46%) |
Jul 16, 2021 | 38.62 | 38.68 | 37.62 | 37.66 | 642,512 | -0.75(-1.95%) |
Jul 15, 2021 | 38.28 | 38.88 | 38.21 | 38.41 | 526,172 | -0.32(-0.82%) |
Jul 14, 2021 | 39.83 | 40.21 | 38.68 | 38.73 | 397,362 | -1.00(-2.52%) |
Jul 13, 2021 | 40.32 | 40.62 | 39.67 | 39.73 | 567,005 | -0.48(-1.20%) |
Jul 12, 2021 | 39.58 | 40.33 | 39.23 | 40.21 | 380,944 | +0.53(+1.32%) |
Jul 09, 2021 | 39.70 | 39.76 | 39.22 | 39.69 | 642,621 | +0.61(+1.57%) |
Jul 08, 2021 | 39.21 | 39.85 | 38.67 | 39.07 | 1,077,638 | -0.84(-2.12%) |
Jul 07, 2021 | 39.24 | 40.05 | 39.22 | 39.92 | 632,250 | +0.35(+0.89%) |
Jul 06, 2021 | 40.12 | 40.15 | 39.21 | 39.57 | 1,079,526 | -0.57(-1.42%) |
Jul 02, 2021 | 39.80 | 40.24 | 39.32 | 40.13 | 576,837 | +0.15(+0.37%) |
Jul 01, 2021 | 39.39 | 40.04 | 39.13 | 39.99 | 597,814 | +0.99(+2.54%) |
Jun 30, 2021 | 38.35 | 39.12 | 38.35 | 39.00 | 1,506,705 | +0.38(+0.98%) |
Jun 29, 2021 | 38.43 | 38.89 | 38.15 | 38.62 | 614,575 | +0.57(+1.49%) |
Jun 28, 2021 | 39.65 | 39.65 | 37.99 | 38.05 | 1,016,230 | -1.59(-4.02%) |
Jun 25, 2021 | 39.01 | 39.76 | 38.74 | 39.64 | 1,048,892 | +0.90(+2.31%) |
Jun 24, 2021 | 38.66 | 38.93 | 38.36 | 38.75 | 683,757 | +0.36(+0.94%) |
Jun 23, 2021 | 38.21 | 38.98 | 38.08 | 38.38 | 419,411 | +0.32(+0.84%) |
Jun 22, 2021 | 38.33 | 38.34 | 37.67 | 38.07 | 731,944 | -0.41(-1.08%) |
Jun 21, 2021 | 37.82 | 38.51 | 37.62 | 38.48 | 502,065 | +0.99(+2.64%) |
Jun 18, 2021 | 37.34 | 37.68 | 37.09 | 37.49 | 869,001 | -0.56(-1.47%) |
Jun 17, 2021 | 39.36 | 39.36 | 37.57 | 38.05 | 954,983 | -1.17(-2.99%) |
Jun 16, 2021 | 39.45 | 39.62 | 39.07 | 39.22 | 627,858 | -0.34(-0.85%) |
Jun 15, 2021 | 39.52 | 40.12 | 39.34 | 39.56 | 555,888 | +0.03(+0.09%) |
Jun 14, 2021 | 40.16 | 40.31 | 39.38 | 39.52 | 612,053 | -0.65(-1.61%) |
Jun 11, 2021 | 39.82 | 40.62 | 39.67 | 40.17 | 753,440 | +0.44(+1.11%) |
Jun 10, 2021 | 40.75 | 40.75 | 39.42 | 39.73 | 861,897 | -0.75(-1.85%) |
Jun 09, 2021 | 40.66 | 40.82 | 40.40 | 40.48 | 316,791 | -0.20(-0.49%) |
Jun 08, 2021 | 40.45 | 40.99 | 39.86 | 40.68 | 1,026,534 | +0.02(+0.04%) |
Jun 07, 2021 | 41.27 | 41.39 | 40.61 | 40.66 | 606,048 | -0.29(-0.72%) |
Jun 04, 2021 | 40.88 | 41.23 | 40.66 | 40.95 | 797,794 | +0.06(+0.15%) |
Jun 03, 2021 | 40.81 | 41.19 | 40.61 | 40.89 | 492,655 | -0.22(-0.52%) |
Jun 02, 2021 | 41.53 | 41.59 | 40.88 | 41.11 | 424,594 | -0.41(-1.00%) |
Jun 01, 2021 | 40.97 | 41.89 | 40.94 | 41.52 | 577,916 | +0.86(+2.12%) |
May 28, 2021 | 40.17 | 40.81 | 39.69 | 40.66 | 430,961 | +0.51(+1.27%) |
May 27, 2021 | 40.12 | 40.22 | 39.82 | 40.15 | 687,900 | +0.52(+1.30%) |
May 26, 2021 | 39.64 | 40.04 | 39.45 | 39.63 | 671,202 | -0.01(-0.02%) |
May 25, 2021 | 40.44 | 40.78 | 39.53 | 39.64 | 590,007 | -0.90(-2.23%) |
May 24, 2021 | 40.19 | 40.77 | 40.01 | 40.55 | 350,417 | +0.55(+1.38%) |
May 21, 2021 | 39.54 | 40.61 | 39.54 | 40.00 | 608,951 | +0.66(+1.69%) |
May 20, 2021 | 39.81 | 40.13 | 39.22 | 39.33 | 758,479 | -0.39(-0.98%) |
May 19, 2021 | 38.78 | 40.32 | 38.38 | 39.72 | 750,560 | +0.35(+0.90%) |
May 18, 2021 | 40.84 | 41.12 | 39.33 | 39.37 | 1,071,462 | -1.30(-3.20%) |
May 17, 2021 | 40.11 | 40.93 | 39.82 | 40.67 | 554,583 | +0.47(+1.18%) |
May 14, 2021 | 39.49 | 40.25 | 39.35 | 40.19 | 445,944 | +1.01(+2.57%) |
May 13, 2021 | 37.82 | 39.33 | 37.75 | 39.19 | 543,248 | +1.56(+4.15%) |
May 12, 2021 | 38.59 | 39.08 | 37.38 | 37.63 | 978,527 | -1.02(-2.63%) |
May 11, 2021 | 38.95 | 39.41 | 38.57 | 38.64 | 1,114,486 | -1.03(-2.61%) |
May 10, 2021 | 40.26 | 40.81 | 39.64 | 39.68 | 679,464 | -0.54(-1.35%) |
May 07, 2021 | 39.69 | 40.46 | 39.66 | 40.22 | 997,354 | -0.05(-0.13%) |
May 06, 2021 | 39.52 | 40.28 | 39.28 | 40.27 | 795,021 | +1.01(+2.56%) |
May 05, 2021 | 39.04 | 39.38 | 38.41 | 39.27 | 694,517 | +0.92(+2.40%) |
May 04, 2021 | 38.21 | 38.56 | 37.40 | 38.34 | 796,506 | -0.10(-0.27%) |