Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.36 | 39.63 | 39.13 | 39.50 | 1,120,129 | +0.04(+0.10%) |
Jul 29, 2021 | 39.26 | 39.59 | 39.26 | 39.46 | 930,184 | +0.22(+0.56%) |
Jul 28, 2021 | 39.20 | 39.31 | 38.95 | 39.24 | 1,046,016 | +0.06(+0.15%) |
Jul 27, 2021 | 39.25 | 39.31 | 39.02 | 39.18 | 989,832 | -0.03(-0.08%) |
Jul 26, 2021 | 39.29 | 39.40 | 39.09 | 39.21 | 864,474 | +0.06(+0.15%) |
Jul 23, 2021 | 39.23 | 39.25 | 39.04 | 39.15 | 846,460 | +0.04(+0.10%) |
Jul 22, 2021 | 39.19 | 39.22 | 39.00 | 39.11 | 1,153,809 | -0.04(-0.10%) |
Jul 21, 2021 | 38.90 | 39.30 | 38.88 | 39.15 | 1,391,772 | +0.16(+0.41%) |
Jul 20, 2021 | 38.58 | 38.99 | 38.40 | 38.99 | 2,028,251 | +0.52(+1.35%) |
Jul 19, 2021 | 38.26 | 38.67 | 38.22 | 38.47 | 1,745,261 | -0.04(-0.10%) |
Jul 16, 2021 | 38.85 | 38.85 | 38.35 | 38.51 | 1,700,713 | -0.31(-0.80%) |
Jul 15, 2021 | 38.43 | 38.83 | 38.25 | 38.82 | 1,729,068 | +0.16(+0.41%) |
Jul 14, 2021 | 38.73 | 38.87 | 38.55 | 38.66 | 1,156,208 | +0.05(+0.13%) |
Jul 13, 2021 | 38.79 | 38.79 | 38.55 | 38.61 | 672,709 | -0.24(-0.62%) |
Jul 12, 2021 | 38.60 | 38.85 | 38.27 | 38.85 | 716,360 | +0.06(+0.15%) |
Jul 09, 2021 | 39.00 | 39.00 | 38.73 | 38.79 | 955,731 | -0.04(-0.10%) |
Jul 08, 2021 | 38.43 | 39.00 | 38.34 | 38.83 | 1,408,092 | +0.00(+0.00%) |
Jul 07, 2021 | 38.60 | 38.87 | 38.57 | 38.83 | 1,364,681 | +0.05(+0.13%) |
Jul 06, 2021 | 38.65 | 38.83 | 38.47 | 38.78 | 1,373,442 | -0.01(-0.03%) |
Jul 02, 2021 | 38.74 | 38.86 | 38.57 | 38.79 | 1,827,084 | +0.09(+0.23%) |
Jul 01, 2021 | 38.44 | 38.81 | 38.36 | 38.70 | 1,952,433 | +0.43(+1.12%) |
Jun 30, 2021 | 37.95 | 38.33 | 37.92 | 38.27 | 2,213,698 | +0.32(+0.84%) |
Jun 29, 2021 | 38.53 | 38.72 | 37.94 | 37.95 | 2,273,873 | -0.50(-1.30%) |
Jun 28, 2021 | 38.20 | 38.72 | 38.09 | 38.45 | 2,336,428 | +0.23(+0.60%) |
Jun 25, 2021 | 38.62 | 38.75 | 38.08 | 38.22 | 11,265,321 | -0.28(-0.73%) |
Jun 24, 2021 | 38.69 | 38.70 | 38.40 | 38.50 | 1,247,282 | +0.00(+0.00%) |
Jun 23, 2021 | 38.56 | 38.70 | 38.37 | 38.50 | 4,836,411 | -0.15(-0.39%) |
Jun 22, 2021 | 38.74 | 38.85 | 38.50 | 38.65 | 2,606,451 | -0.36(-0.92%) |
Jun 21, 2021 | 38.92 | 39.11 | 38.71 | 39.01 | 1,514,234 | +0.30(+0.77%) |
Jun 18, 2021 | 38.72 | 39.00 | 38.72 | 38.71 | 1,046,182 | -0.22(-0.57%) |
Jun 17, 2021 | 39.00 | 39.07 | 38.52 | 38.93 | 2,145,613 | -0.15(-0.38%) |
Jun 16, 2021 | 38.70 | 39.13 | 38.49 | 39.08 | 2,260,724 | +0.48(+1.24%) |
Jun 15, 2021 | 39.15 | 39.19 | 38.55 | 38.60 | 3,298,404 | -0.13(-0.34%) |
Jun 14, 2021 | 39.00 | 39.25 | 38.68 | 38.73 | 1,417,090 | -0.21(-0.54%) |
Jun 11, 2021 | 38.52 | 39.00 | 38.42 | 38.94 | 2,984,025 | +0.39(+1.01%) |
Jun 10, 2021 | 38.50 | 38.68 | 38.15 | 38.55 | 1,331,849 | +0.05(+0.13%) |
Jun 09, 2021 | 38.70 | 38.77 | 38.46 | 38.50 | 2,309,480 | -0.15(-0.39%) |
Jun 08, 2021 | 38.80 | 38.88 | 38.36 | 38.65 | 3,422,677 | -0.18(-0.46%) |
Jun 07, 2021 | 38.87 | 39.14 | 38.60 | 38.83 | 6,285,793 | +3.83(+10.94%) |
Jun 04, 2021 | 34.90 | 35.16 | 34.70 | 35.00 | 389,758 | +0.12(+0.34%) |
Jun 03, 2021 | 34.47 | 34.98 | 34.47 | 34.88 | 442,674 | +0.09(+0.26%) |
Jun 02, 2021 | 35.40 | 35.40 | 34.76 | 34.79 | 611,351 | -0.41(-1.16%) |
Jun 01, 2021 | 35.04 | 35.23 | 34.81 | 35.20 | 647,354 | +0.32(+0.92%) |
May 28, 2021 | 35.08 | 35.08 | 34.67 | 34.88 | 423,560 | -0.05(-0.14%) |
May 27, 2021 | 35.14 | 35.32 | 34.93 | 34.93 | 609,079 | -0.01(-0.03%) |
May 26, 2021 | 34.76 | 35.01 | 34.47 | 34.94 | 1,281,600 | +0.32(+0.92%) |
May 25, 2021 | 35.02 | 35.14 | 34.57 | 34.62 | 649,704 | -0.40(-1.14%) |
May 24, 2021 | 35.53 | 35.53 | 34.98 | 35.02 | 2,211,098 | -0.31(-0.88%) |
May 21, 2021 | 35.46 | 35.57 | 35.31 | 35.33 | 718,300 | +0.11(+0.31%) |
May 20, 2021 | 34.90 | 35.36 | 34.44 | 35.22 | 1,125,726 | +0.32(+0.92%) |
May 19, 2021 | 34.96 | 35.04 | 34.39 | 34.90 | 1,147,705 | -0.38(-1.08%) |
May 18, 2021 | 35.29 | 35.61 | 35.14 | 35.28 | 688,870 | +0.12(+0.34%) |
May 17, 2021 | 34.89 | 35.37 | 34.52 | 35.16 | 1,045,001 | +0.24(+0.69%) |
May 14, 2021 | 34.73 | 35.08 | 34.55 | 34.92 | 837,591 | +0.48(+1.39%) |
May 13, 2021 | 34.05 | 35.01 | 34.05 | 34.44 | 557,682 | +0.54(+1.59%) |
May 12, 2021 | 34.49 | 34.51 | 33.66 | 33.90 | 1,415,618 | -0.75(-2.16%) |
May 11, 2021 | 34.11 | 34.82 | 33.93 | 34.65 | 671,628 | +0.14(+0.41%) |
May 10, 2021 | 34.97 | 35.12 | 34.48 | 34.51 | 577,177 | -0.43(-1.23%) |
May 07, 2021 | 34.42 | 35.09 | 34.37 | 34.94 | 1,074,368 | +0.18(+0.52%) |
May 06, 2021 | 34.72 | 34.86 | 34.31 | 34.76 | 1,144,689 | +0.30(+0.87%) |
May 05, 2021 | 34.29 | 34.49 | 33.97 | 34.46 | 1,034,053 | +0.58(+1.71%) |
May 04, 2021 | 32.74 | 34.55 | 32.15 | 33.88 | 1,459,556 | +0.77(+2.33%) |