Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.77 | 38.37 | 37.73 | 38.29 | 534,364 | +0.24(+0.63%) |
Jul 29, 2021 | 37.87 | 38.28 | 37.82 | 38.05 | 352,040 | +0.59(+1.58%) |
Jul 28, 2021 | 37.30 | 37.73 | 36.99 | 37.45 | 562,393 | +0.19(+0.52%) |
Jul 27, 2021 | 37.35 | 37.55 | 36.90 | 37.26 | 339,007 | -0.27(-0.72%) |
Jul 26, 2021 | 37.19 | 37.76 | 37.19 | 37.53 | 470,580 | +0.47(+1.28%) |
Jul 23, 2021 | 36.59 | 37.11 | 36.41 | 37.06 | 358,963 | +0.61(+1.68%) |
Jul 22, 2021 | 37.04 | 37.32 | 36.39 | 36.44 | 711,127 | -0.84(-2.26%) |
Jul 21, 2021 | 36.84 | 37.89 | 36.83 | 37.29 | 789,772 | +0.90(+2.47%) |
Jul 20, 2021 | 35.59 | 36.65 | 35.36 | 36.39 | 723,732 | +0.96(+2.72%) |
Jul 19, 2021 | 35.25 | 35.68 | 34.87 | 35.43 | 677,297 | -0.66(-1.82%) |
Jul 16, 2021 | 37.14 | 37.17 | 35.94 | 36.08 | 1,016,850 | -0.75(-2.04%) |
Jul 15, 2021 | 36.28 | 36.83 | 35.90 | 36.83 | 1,722,714 | +0.35(+0.97%) |
Jul 14, 2021 | 36.82 | 37.24 | 36.38 | 36.48 | 509,481 | +0.00(+0.00%) |
Jul 13, 2021 | 36.52 | 36.72 | 36.27 | 36.48 | 851,116 | -0.19(-0.53%) |
Jul 12, 2021 | 36.41 | 36.75 | 36.33 | 36.68 | 541,022 | +0.01(+0.03%) |
Jul 09, 2021 | 36.18 | 37.01 | 36.18 | 36.67 | 557,591 | +0.84(+2.35%) |
Jul 08, 2021 | 35.50 | 36.34 | 35.17 | 35.82 | 645,506 | -0.44(-1.20%) |
Jul 07, 2021 | 36.01 | 36.59 | 35.78 | 36.26 | 797,029 | +0.19(+0.51%) |
Jul 06, 2021 | 37.05 | 37.05 | 35.62 | 36.07 | 1,406,586 | -1.02(-2.75%) |
Jul 02, 2021 | 37.11 | 37.48 | 36.76 | 37.09 | 728,977 | -0.19(-0.52%) |
Jul 01, 2021 | 37.32 | 37.70 | 37.03 | 37.29 | 467,363 | +0.15(+0.40%) |
Jun 30, 2021 | 37.28 | 37.41 | 36.86 | 37.14 | 883,441 | -0.26(-0.69%) |
Jun 29, 2021 | 37.30 | 37.64 | 37.12 | 37.40 | 790,435 | +0.11(+0.30%) |
Jun 28, 2021 | 37.38 | 37.45 | 37.02 | 37.29 | 811,291 | -0.09(-0.25%) |
Jun 25, 2021 | 36.86 | 37.61 | 36.76 | 37.38 | 1,225,094 | +0.49(+1.33%) |
Jun 24, 2021 | 36.69 | 36.96 | 36.37 | 36.89 | 532,391 | +0.44(+1.22%) |
Jun 23, 2021 | 35.98 | 36.82 | 35.91 | 36.44 | 945,446 | +0.46(+1.29%) |
Jun 22, 2021 | 36.33 | 36.41 | 35.81 | 35.98 | 608,994 | -0.55(-1.50%) |
Jun 21, 2021 | 36.15 | 37.02 | 36.14 | 36.53 | 787,008 | +0.53(+1.47%) |
Jun 18, 2021 | 37.07 | 37.43 | 35.98 | 36.00 | 1,055,788 | -1.65(-4.38%) |
Jun 17, 2021 | 39.09 | 39.38 | 37.49 | 37.65 | 739,076 | -1.44(-3.67%) |
Jun 16, 2021 | 39.31 | 39.73 | 38.77 | 39.09 | 663,451 | -0.35(-0.89%) |
Jun 15, 2021 | 39.50 | 39.73 | 39.35 | 39.44 | 608,677 | +0.02(+0.05%) |
Jun 14, 2021 | 40.69 | 40.76 | 39.39 | 39.42 | 466,241 | -1.28(-3.14%) |
Jun 11, 2021 | 40.48 | 40.80 | 40.34 | 40.70 | 572,088 | +0.42(+1.04%) |
Jun 10, 2021 | 40.82 | 40.93 | 40.23 | 40.28 | 1,072,435 | -0.37(-0.91%) |
Jun 09, 2021 | 40.87 | 40.99 | 40.59 | 40.65 | 725,981 | -0.06(-0.16%) |
Jun 08, 2021 | 40.10 | 40.78 | 39.86 | 40.72 | 663,081 | +0.63(+1.57%) |
Jun 07, 2021 | 40.52 | 40.60 | 39.70 | 40.09 | 674,826 | -0.43(-1.07%) |
Jun 04, 2021 | 40.50 | 40.61 | 40.21 | 40.52 | 635,250 | +0.23(+0.57%) |
Jun 03, 2021 | 40.41 | 40.56 | 40.16 | 40.29 | 791,743 | -0.45(-1.11%) |
Jun 02, 2021 | 41.06 | 41.11 | 40.45 | 40.74 | 587,373 | -0.10(-0.25%) |
Jun 01, 2021 | 40.93 | 41.15 | 40.43 | 40.84 | 743,252 | +0.22(+0.54%) |
May 28, 2021 | 41.11 | 41.11 | 40.23 | 40.62 | 774,358 | -0.38(-0.92%) |
May 27, 2021 | 41.34 | 41.49 | 40.97 | 41.00 | 743,049 | +0.02(+0.04%) |
May 26, 2021 | 41.20 | 41.37 | 40.73 | 40.98 | 480,062 | +0.14(+0.34%) |
May 25, 2021 | 41.57 | 41.88 | 40.75 | 40.84 | 418,769 | -0.52(-1.25%) |
May 24, 2021 | 41.28 | 41.56 | 40.28 | 41.36 | 513,509 | +0.26(+0.63%) |
May 21, 2021 | 41.28 | 41.49 | 40.89 | 41.10 | 354,644 | +0.03(+0.07%) |
May 20, 2021 | 40.52 | 41.11 | 40.06 | 41.07 | 834,660 | +0.59(+1.46%) |
May 19, 2021 | 39.39 | 40.52 | 39.28 | 40.48 | 615,929 | +0.24(+0.60%) |
May 18, 2021 | 40.65 | 40.83 | 40.17 | 40.24 | 600,210 | -0.40(-0.98%) |
May 17, 2021 | 39.84 | 40.79 | 39.37 | 40.64 | 585,637 | +0.56(+1.40%) |
May 14, 2021 | 39.41 | 40.22 | 39.15 | 40.08 | 602,320 | +0.94(+2.40%) |
May 13, 2021 | 38.30 | 39.51 | 38.30 | 39.14 | 843,246 | +1.04(+2.73%) |
May 12, 2021 | 39.08 | 39.26 | 38.06 | 38.09 | 913,058 | -1.34(-3.39%) |
May 11, 2021 | 39.79 | 39.97 | 38.78 | 39.43 | 1,147,414 | -1.24(-3.06%) |
May 10, 2021 | 41.43 | 41.78 | 40.65 | 40.68 | 802,037 | -0.58(-1.41%) |
May 07, 2021 | 39.97 | 41.31 | 39.81 | 41.26 | 1,533,453 | +1.15(+2.87%) |
May 06, 2021 | 39.66 | 40.27 | 39.06 | 40.10 | 1,788,428 | +0.41(+1.02%) |
May 05, 2021 | 39.61 | 39.86 | 39.14 | 39.70 | 2,035,174 | +0.32(+0.81%) |
May 04, 2021 | 40.04 | 40.50 | 39.13 | 39.38 | 1,163,679 | -0.96(-2.39%) |