Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.10 | 39.44 | 38.97 | 39.05 | 247,955 | -0.19(-0.48%) |
Jul 29, 2021 | 39.10 | 39.43 | 39.01 | 39.24 | 113,373 | +0.40(+1.03%) |
Jul 28, 2021 | 38.85 | 39.06 | 38.41 | 38.83 | 186,591 | +0.09(+0.24%) |
Jul 27, 2021 | 38.61 | 38.84 | 38.32 | 38.74 | 138,200 | -0.06(-0.14%) |
Jul 26, 2021 | 38.64 | 38.98 | 38.64 | 38.80 | 153,647 | +0.13(+0.33%) |
Jul 23, 2021 | 38.54 | 38.68 | 38.33 | 38.67 | 156,782 | +0.38(+1.00%) |
Jul 22, 2021 | 38.63 | 38.63 | 38.12 | 38.29 | 109,838 | -0.36(-0.94%) |
Jul 21, 2021 | 38.54 | 38.95 | 38.54 | 38.65 | 205,404 | +0.36(+0.95%) |
Jul 20, 2021 | 37.48 | 38.50 | 37.48 | 38.29 | 248,918 | +0.96(+2.57%) |
Jul 19, 2021 | 37.60 | 37.66 | 37.10 | 37.33 | 413,673 | -0.89(-2.34%) |
Jul 16, 2021 | 38.89 | 38.89 | 38.20 | 38.22 | 89,219 | -0.50(-1.30%) |
Jul 15, 2021 | 38.46 | 38.83 | 38.45 | 38.73 | 99,068 | +0.03(+0.07%) |
Jul 14, 2021 | 38.89 | 39.19 | 38.62 | 38.70 | 160,535 | -0.09(-0.24%) |
Jul 13, 2021 | 39.27 | 39.33 | 38.75 | 38.79 | 195,855 | -0.63(-1.61%) |
Jul 12, 2021 | 39.11 | 39.43 | 38.96 | 39.43 | 118,193 | +0.12(+0.31%) |
Jul 09, 2021 | 38.83 | 39.30 | 38.83 | 39.30 | 193,365 | +0.92(+2.40%) |
Jul 08, 2021 | 38.35 | 38.75 | 38.09 | 38.38 | 254,295 | -0.53(-1.37%) |
Jul 07, 2021 | 38.68 | 39.00 | 38.53 | 38.91 | 169,467 | +0.16(+0.41%) |
Jul 06, 2021 | 39.27 | 39.27 | 38.38 | 38.75 | 175,869 | -0.58(-1.47%) |
Jul 02, 2021 | 39.50 | 39.50 | 39.19 | 39.33 | 467,332 | -0.11(-0.28%) |
Jul 01, 2021 | 39.28 | 39.55 | 39.16 | 39.44 | 1,268,536 | +0.34(+0.88%) |
Jun 30, 2021 | 38.88 | 39.12 | 38.87 | 39.10 | 347,378 | +0.21(+0.53%) |
Jun 29, 2021 | 39.15 | 39.30 | 38.87 | 38.89 | 157,412 | -0.07(-0.19%) |
Jun 28, 2021 | 39.50 | 39.50 | 38.83 | 38.97 | 254,424 | -0.53(-1.34%) |
Jun 25, 2021 | 39.16 | 39.51 | 39.10 | 39.50 | 158,920 | +0.42(+1.07%) |
Jun 24, 2021 | 38.93 | 39.11 | 38.71 | 39.08 | 127,786 | +0.34(+0.87%) |
Jun 23, 2021 | 38.91 | 38.94 | 38.73 | 38.75 | 254,149 | -0.06(-0.14%) |
Jun 22, 2021 | 38.92 | 38.94 | 38.58 | 38.80 | 223,047 | -0.13(-0.33%) |
Jun 21, 2021 | 38.22 | 38.93 | 38.22 | 38.93 | 184,668 | +1.01(+2.67%) |
Jun 18, 2021 | 38.40 | 38.46 | 37.92 | 37.92 | 150,500 | -0.87(-2.25%) |
Jun 17, 2021 | 39.67 | 39.76 | 38.49 | 38.79 | 168,750 | -0.92(-2.32%) |
Jun 16, 2021 | 39.98 | 39.99 | 39.56 | 39.71 | 152,934 | -0.33(-0.84%) |
Jun 15, 2021 | 39.94 | 40.16 | 39.72 | 40.05 | 127,170 | +0.12(+0.30%) |
Jun 14, 2021 | 40.33 | 40.40 | 39.77 | 39.92 | 136,836 | -0.42(-1.04%) |
Jun 11, 2021 | 40.25 | 40.36 | 40.15 | 40.34 | 98,022 | +0.23(+0.58%) |
Jun 10, 2021 | 40.52 | 40.58 | 40.08 | 40.11 | 174,309 | -0.18(-0.44%) |
Jun 09, 2021 | 40.57 | 40.57 | 40.28 | 40.29 | 129,639 | -0.28(-0.69%) |
Jun 08, 2021 | 40.31 | 40.60 | 40.00 | 40.57 | 176,577 | +0.33(+0.81%) |
Jun 07, 2021 | 40.30 | 40.46 | 40.15 | 40.24 | 272,663 | -0.05(-0.12%) |
Jun 04, 2021 | 40.36 | 40.37 | 40.01 | 40.29 | 241,034 | +0.08(+0.21%) |
Jun 03, 2021 | 40.07 | 40.21 | 39.84 | 40.20 | 226,279 | -0.02(-0.05%) |
Jun 02, 2021 | 40.50 | 40.50 | 40.11 | 40.22 | 842,699 | -0.16(-0.39%) |
Jun 01, 2021 | 40.25 | 40.38 | 40.13 | 40.38 | 573,478 | +0.49(+1.23%) |
May 28, 2021 | 40.01 | 40.01 | 39.62 | 39.89 | 287,673 | +0.05(+0.12%) |
May 27, 2021 | 39.85 | 40.00 | 39.75 | 39.84 | 151,902 | +0.27(+0.68%) |
May 26, 2021 | 39.29 | 39.62 | 39.29 | 39.57 | 192,481 | +0.35(+0.90%) |
May 25, 2021 | 39.79 | 39.86 | 39.17 | 39.22 | 181,109 | -0.46(-1.15%) |
May 24, 2021 | 39.71 | 39.77 | 39.47 | 39.67 | 348,600 | +0.11(+0.27%) |
May 21, 2021 | 39.63 | 39.85 | 39.40 | 39.57 | 113,731 | +0.17(+0.42%) |
May 20, 2021 | 39.39 | 39.52 | 39.11 | 39.40 | 155,174 | +0.10(+0.26%) |
May 19, 2021 | 39.12 | 39.31 | 38.68 | 39.30 | 222,934 | -0.32(-0.80%) |
May 18, 2021 | 40.06 | 40.11 | 39.61 | 39.61 | 103,529 | -0.46(-1.16%) |
May 17, 2021 | 40.01 | 40.14 | 39.73 | 40.08 | 103,605 | -0.04(-0.09%) |
May 14, 2021 | 39.84 | 40.17 | 39.71 | 40.11 | 209,912 | +0.55(+1.38%) |
May 13, 2021 | 38.75 | 39.71 | 38.68 | 39.57 | 226,625 | +0.84(+2.18%) |
May 12, 2021 | 39.75 | 39.86 | 38.68 | 38.72 | 291,382 | -1.09(-2.73%) |
May 11, 2021 | 39.73 | 40.08 | 39.46 | 39.81 | 162,662 | -0.45(-1.11%) |
May 10, 2021 | 40.52 | 40.87 | 40.24 | 40.25 | 159,103 | -0.14(-0.34%) |
May 07, 2021 | 39.93 | 40.39 | 39.79 | 40.39 | 131,151 | +0.38(+0.95%) |
May 06, 2021 | 39.74 | 40.06 | 39.45 | 40.01 | 147,478 | +0.32(+0.79%) |
May 05, 2021 | 39.71 | 39.75 | 39.27 | 39.70 | 213,676 | +0.13(+0.33%) |
May 04, 2021 | 39.28 | 39.60 | 39.09 | 39.57 | 180,546 | +0.23(+0.59%) |