Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.66 | 38.04 | 37.59 | 37.68 | 1,044,646 | -0.03(-0.08%) |
Jul 29, 2021 | 38.02 | 38.14 | 36.88 | 37.71 | 1,497,005 | -0.28(-0.74%) |
Jul 28, 2021 | 38.20 | 38.36 | 37.42 | 37.99 | 1,012,087 | -0.06(-0.15%) |
Jul 27, 2021 | 37.91 | 38.22 | 37.61 | 38.05 | 881,458 | -0.29(-0.76%) |
Jul 26, 2021 | 38.42 | 38.55 | 38.00 | 38.34 | 594,215 | +0.18(+0.46%) |
Jul 23, 2021 | 38.28 | 38.35 | 37.72 | 38.16 | 771,592 | +0.26(+0.69%) |
Jul 22, 2021 | 38.21 | 38.21 | 37.71 | 37.90 | 723,319 | -0.33(-0.87%) |
Jul 21, 2021 | 38.31 | 38.76 | 38.11 | 38.23 | 646,382 | +0.18(+0.49%) |
Jul 20, 2021 | 37.13 | 38.22 | 36.97 | 38.05 | 962,070 | +0.92(+2.49%) |
Jul 19, 2021 | 36.99 | 37.37 | 36.58 | 37.12 | 1,645,386 | -0.51(-1.35%) |
Jul 16, 2021 | 38.24 | 38.24 | 37.57 | 37.63 | 668,370 | -0.30(-0.80%) |
Jul 15, 2021 | 37.46 | 38.11 | 37.45 | 37.93 | 826,542 | +0.12(+0.31%) |
Jul 14, 2021 | 38.25 | 38.53 | 37.71 | 37.81 | 923,859 | -0.14(-0.36%) |
Jul 13, 2021 | 38.11 | 38.51 | 37.86 | 37.95 | 929,282 | -0.48(-1.24%) |
Jul 12, 2021 | 37.82 | 38.65 | 37.54 | 38.43 | 878,947 | +0.25(+0.66%) |
Jul 09, 2021 | 38.13 | 38.57 | 37.87 | 38.17 | 1,123,378 | +0.72(+1.92%) |
Jul 08, 2021 | 36.51 | 37.89 | 36.44 | 37.45 | 1,450,209 | +0.30(+0.81%) |
Jul 07, 2021 | 36.27 | 37.24 | 36.27 | 37.15 | 1,008,228 | +0.46(+1.25%) |
Jul 06, 2021 | 37.12 | 37.29 | 36.15 | 36.69 | 750,693 | -0.57(-1.54%) |
Jul 02, 2021 | 37.71 | 37.76 | 37.26 | 37.27 | 1,024,344 | -0.24(-0.65%) |
Jul 01, 2021 | 37.47 | 37.79 | 37.28 | 37.51 | 1,321,756 | +0.37(+1.00%) |
Jun 30, 2021 | 36.42 | 37.29 | 36.37 | 37.14 | 1,171,100 | +0.49(+1.33%) |
Jun 29, 2021 | 37.17 | 37.25 | 36.30 | 36.66 | 1,350,037 | -0.35(-0.95%) |
Jun 28, 2021 | 37.53 | 37.53 | 36.53 | 37.01 | 1,489,645 | -0.51(-1.35%) |
Jun 25, 2021 | 36.91 | 38.11 | 36.82 | 37.51 | 7,371,552 | +0.71(+1.93%) |
Jun 24, 2021 | 36.49 | 37.17 | 36.05 | 36.80 | 1,953,243 | +0.48(+1.31%) |
Jun 23, 2021 | 36.59 | 36.62 | 36.12 | 36.32 | 1,071,641 | -0.12(-0.32%) |
Jun 22, 2021 | 36.70 | 36.72 | 35.94 | 36.44 | 1,024,853 | -0.35(-0.95%) |
Jun 21, 2021 | 36.86 | 37.33 | 36.68 | 36.79 | 1,286,986 | +0.42(+1.15%) |
Jun 18, 2021 | 36.56 | 36.88 | 36.28 | 36.37 | 2,275,016 | -0.90(-2.40%) |
Jun 17, 2021 | 38.37 | 38.37 | 36.77 | 37.27 | 1,511,625 | -1.20(-3.11%) |
Jun 16, 2021 | 38.56 | 38.76 | 38.08 | 38.47 | 1,283,379 | -0.17(-0.43%) |
Jun 15, 2021 | 38.58 | 38.87 | 38.33 | 38.63 | 878,873 | +0.06(+0.15%) |
Jun 14, 2021 | 38.94 | 39.05 | 38.13 | 38.57 | 1,194,198 | -0.30(-0.78%) |
Jun 11, 2021 | 38.34 | 39.02 | 38.16 | 38.88 | 979,233 | +0.77(+2.01%) |
Jun 10, 2021 | 38.62 | 38.62 | 37.83 | 38.11 | 1,696,528 | -0.25(-0.66%) |
Jun 09, 2021 | 38.89 | 39.14 | 38.31 | 38.36 | 1,593,057 | -0.62(-1.59%) |
Jun 08, 2021 | 39.04 | 39.22 | 38.61 | 38.98 | 2,024,566 | +0.05(+0.12%) |
Jun 07, 2021 | 39.34 | 39.46 | 38.75 | 38.93 | 651,876 | -0.15(-0.37%) |
Jun 04, 2021 | 39.39 | 39.44 | 38.94 | 39.08 | 1,413,543 | -0.27(-0.69%) |
Jun 03, 2021 | 39.51 | 39.55 | 39.05 | 39.35 | 725,493 | -0.33(-0.83%) |
Jun 02, 2021 | 39.95 | 40.22 | 39.54 | 39.68 | 1,352,463 | -0.31(-0.78%) |
Jun 01, 2021 | 40.08 | 40.08 | 39.56 | 39.99 | 725,981 | +0.44(+1.10%) |
May 28, 2021 | 39.80 | 39.80 | 39.18 | 39.55 | 664,038 | -0.05(-0.12%) |
May 27, 2021 | 39.83 | 39.93 | 39.40 | 39.60 | 570,345 | +0.31(+0.79%) |
May 26, 2021 | 39.53 | 39.88 | 38.96 | 39.29 | 903,919 | -0.19(-0.49%) |
May 25, 2021 | 39.76 | 40.25 | 39.44 | 39.49 | 1,098,644 | -0.39(-0.97%) |
May 24, 2021 | 39.99 | 40.05 | 39.66 | 39.88 | 1,002,856 | +0.11(+0.27%) |
May 21, 2021 | 39.39 | 39.89 | 39.39 | 39.77 | 1,436,482 | +0.90(+2.32%) |
May 20, 2021 | 39.23 | 39.45 | 38.54 | 38.87 | 1,286,099 | -0.36(-0.92%) |
May 19, 2021 | 39.50 | 39.58 | 38.75 | 39.22 | 1,198,944 | -0.57(-1.44%) |
May 18, 2021 | 41.02 | 41.24 | 39.77 | 39.80 | 1,055,122 | -1.30(-3.17%) |
May 17, 2021 | 40.76 | 41.17 | 40.45 | 41.10 | 1,177,317 | -0.01(-0.02%) |
May 14, 2021 | 40.61 | 41.47 | 40.35 | 41.11 | 1,509,340 | +0.66(+1.63%) |
May 13, 2021 | 39.10 | 40.75 | 38.88 | 40.45 | 2,263,102 | +1.33(+3.40%) |
May 12, 2021 | 39.40 | 39.74 | 39.06 | 39.12 | 2,280,070 | -0.40(-1.01%) |
May 11, 2021 | 39.08 | 40.04 | 38.89 | 39.52 | 1,637,894 | -0.21(-0.54%) |
May 10, 2021 | 40.12 | 40.58 | 39.71 | 39.73 | 1,242,442 | -0.23(-0.58%) |
May 07, 2021 | 39.13 | 40.03 | 38.76 | 39.96 | 989,226 | +0.65(+1.65%) |
May 06, 2021 | 38.58 | 39.33 | 38.29 | 39.31 | 1,754,544 | +0.82(+2.12%) |
May 05, 2021 | 38.59 | 38.94 | 37.84 | 38.50 | 1,410,798 | -0.17(-0.45%) |
May 04, 2021 | 38.56 | 38.68 | 38.01 | 38.67 | 1,341,459 | +0.08(+0.20%) |