Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.25 | 38.48 | 38.10 | 38.28 | 1,316,011 | -0.70(-1.80%) |
Jul 29, 2021 | 38.88 | 39.13 | 38.84 | 38.98 | 475,603 | +1.20(+3.17%) |
Jul 28, 2021 | 37.29 | 37.84 | 37.25 | 37.78 | 964,539 | +0.53(+1.42%) |
Jul 27, 2021 | 37.60 | 37.83 | 36.94 | 37.25 | 98,679 | -0.94(-2.46%) |
Jul 26, 2021 | 38.16 | 38.37 | 37.92 | 38.19 | 105,831 | +0.47(+1.26%) |
Jul 23, 2021 | 37.75 | 37.85 | 37.57 | 37.72 | 64,842 | +0.55(+1.47%) |
Jul 22, 2021 | 37.32 | 37.73 | 37.17 | 37.17 | 329,302 | -0.84(-2.21%) |
Jul 21, 2021 | 37.75 | 38.08 | 37.64 | 38.01 | 103,981 | +1.31(+3.57%) |
Jul 20, 2021 | 36.10 | 36.81 | 35.95 | 36.70 | 126,860 | +0.20(+0.55%) |
Jul 19, 2021 | 36.06 | 36.50 | 35.94 | 36.50 | 176,199 | -0.72(-1.93%) |
Jul 16, 2021 | 38.03 | 38.30 | 37.21 | 37.22 | 131,296 | -1.19(-3.11%) |
Jul 15, 2021 | 38.74 | 38.77 | 38.20 | 38.41 | 49,746 | -1.07(-2.71%) |
Jul 14, 2021 | 39.31 | 39.69 | 39.30 | 39.48 | 143,617 | +0.49(+1.26%) |
Jul 13, 2021 | 38.69 | 39.15 | 38.61 | 38.99 | 75,014 | -0.18(-0.46%) |
Jul 12, 2021 | 39.33 | 39.37 | 38.98 | 39.17 | 70,030 | -0.22(-0.56%) |
Jul 09, 2021 | 38.99 | 39.39 | 38.70 | 39.39 | 51,993 | +0.91(+2.36%) |
Jul 08, 2021 | 37.85 | 38.64 | 37.70 | 38.48 | 106,176 | -1.03(-2.59%) |
Jul 07, 2021 | 39.99 | 39.99 | 39.25 | 39.51 | 96,433 | +0.26(+0.65%) |
Jul 06, 2021 | 39.65 | 39.76 | 39.05 | 39.25 | 68,377 | -0.05(-0.13%) |
Jul 02, 2021 | 39.63 | 39.66 | 39.16 | 39.30 | 66,662 | +0.04(+0.10%) |
Jul 01, 2021 | 39.60 | 39.60 | 39.17 | 39.26 | 88,085 | -1.05(-2.60%) |
Jun 30, 2021 | 40.33 | 40.48 | 40.05 | 40.31 | 338,468 | -0.86(-2.09%) |
Jun 29, 2021 | 40.80 | 41.39 | 40.79 | 41.17 | 101,175 | +1.21(+3.03%) |
Jun 28, 2021 | 39.65 | 39.99 | 39.65 | 39.96 | 165,276 | +0.47(+1.19%) |
Jun 25, 2021 | 39.54 | 39.63 | 39.23 | 39.49 | 83,205 | -0.00(-0.01%) |
Jun 24, 2021 | 39.30 | 39.56 | 39.11 | 39.49 | 97,041 | +0.78(+2.03%) |
Jun 23, 2021 | 39.11 | 39.30 | 38.70 | 38.71 | 127,282 | -0.61(-1.55%) |
Jun 22, 2021 | 39.15 | 39.36 | 38.90 | 39.32 | 126,077 | +0.31(+0.79%) |
Jun 21, 2021 | 38.79 | 39.09 | 38.58 | 39.01 | 121,098 | +0.33(+0.85%) |
Jun 18, 2021 | 39.09 | 39.19 | 38.45 | 38.68 | 137,939 | -1.70(-4.21%) |
Jun 17, 2021 | 40.41 | 40.70 | 40.08 | 40.38 | 65,737 | -0.38(-0.93%) |
Jun 16, 2021 | 41.06 | 41.31 | 40.55 | 40.76 | 62,617 | -0.34(-0.83%) |
Jun 15, 2021 | 41.56 | 41.68 | 41.05 | 41.10 | 90,606 | -0.61(-1.46%) |
Jun 14, 2021 | 41.46 | 41.75 | 41.31 | 41.71 | 72,890 | +0.43(+1.04%) |
Jun 11, 2021 | 41.16 | 41.34 | 41.06 | 41.28 | 74,062 | +0.17(+0.41%) |
Jun 10, 2021 | 40.71 | 41.25 | 40.71 | 41.11 | 197,515 | +0.93(+2.31%) |
Jun 09, 2021 | 40.23 | 40.35 | 40.00 | 40.18 | 102,843 | -0.04(-0.10%) |
Jun 08, 2021 | 40.48 | 40.51 | 40.06 | 40.22 | 83,315 | -0.28(-0.69%) |
Jun 07, 2021 | 40.46 | 40.50 | 40.23 | 40.50 | 52,514 | -0.19(-0.47%) |
Jun 04, 2021 | 40.52 | 40.80 | 40.44 | 40.69 | 110,481 | +0.61(+1.52%) |
Jun 03, 2021 | 40.20 | 40.27 | 39.76 | 40.08 | 84,172 | -0.27(-0.67%) |
Jun 02, 2021 | 40.09 | 40.50 | 40.02 | 40.35 | 99,151 | -0.61(-1.49%) |
Jun 01, 2021 | 41.20 | 41.24 | 40.79 | 40.96 | 215,392 | +0.47(+1.16%) |
May 28, 2021 | 39.99 | 40.61 | 39.94 | 40.49 | 81,750 | +0.97(+2.45%) |
May 27, 2021 | 39.00 | 39.58 | 38.87 | 39.52 | 170,276 | +0.16(+0.39%) |
May 26, 2021 | 39.28 | 39.44 | 39.05 | 39.37 | 225,924 | -0.48(-1.22%) |
May 25, 2021 | 39.90 | 40.16 | 39.06 | 39.85 | 283,063 | +0.22(+0.56%) |
May 24, 2021 | 38.59 | 39.75 | 38.59 | 39.63 | 60,060 | +0.72(+1.85%) |
May 21, 2021 | 39.14 | 39.14 | 38.72 | 38.91 | 72,688 | -0.16(-0.41%) |
May 20, 2021 | 38.45 | 39.10 | 38.42 | 39.07 | 88,582 | +1.33(+3.52%) |
May 19, 2021 | 37.02 | 38.00 | 36.99 | 37.74 | 73,316 | -0.52(-1.36%) |
May 18, 2021 | 38.30 | 38.50 | 38.02 | 38.26 | 138,204 | +0.13(+0.34%) |
May 17, 2021 | 37.99 | 38.24 | 37.82 | 38.13 | 107,497 | -0.47(-1.22%) |
May 14, 2021 | 37.79 | 38.70 | 37.66 | 38.60 | 130,864 | +1.58(+4.27%) |
May 13, 2021 | 37.22 | 37.38 | 36.67 | 37.02 | 227,861 | +0.42(+1.15%) |
May 12, 2021 | 37.40 | 37.63 | 36.50 | 36.60 | 144,180 | -1.95(-5.06%) |
May 11, 2021 | 37.23 | 38.66 | 37.17 | 38.55 | 128,884 | +0.54(+1.42%) |
May 10, 2021 | 38.70 | 39.38 | 37.95 | 38.01 | 95,722 | -1.38(-3.50%) |
May 07, 2021 | 38.63 | 39.61 | 38.48 | 39.39 | 143,617 | +1.29(+3.39%) |
May 06, 2021 | 37.48 | 38.18 | 37.28 | 38.10 | 168,338 | -0.39(-1.01%) |
May 05, 2021 | 38.99 | 39.14 | 38.33 | 38.49 | 214,097 | -0.16(-0.41%) |
May 04, 2021 | 38.53 | 38.83 | 37.89 | 38.65 | 218,396 | -2.30(-5.62%) |