Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.24 | 38.25 | 36.23 | 37.17 | 1,174,674 | +0.70(+1.92%) |
Jul 29, 2021 | 37.11 | 37.50 | 36.24 | 36.47 | 1,899,822 | -0.15(-0.41%) |
Jul 28, 2021 | 36.77 | 37.12 | 35.90 | 36.62 | 848,379 | +0.22(+0.60%) |
Jul 27, 2021 | 36.87 | 37.32 | 35.79 | 36.40 | 960,019 | -1.10(-2.93%) |
Jul 26, 2021 | 36.83 | 37.58 | 36.50 | 37.50 | 844,046 | +1.06(+2.91%) |
Jul 23, 2021 | 37.21 | 37.21 | 35.89 | 36.44 | 1,641,066 | -0.30(-0.82%) |
Jul 22, 2021 | 37.57 | 37.57 | 36.28 | 36.74 | 1,344,242 | -0.76(-2.03%) |
Jul 21, 2021 | 37.19 | 38.22 | 37.05 | 37.50 | 910,148 | +0.53(+1.43%) |
Jul 20, 2021 | 35.63 | 37.28 | 35.31 | 36.97 | 1,452,838 | +1.43(+4.02%) |
Jul 19, 2021 | 35.40 | 36.76 | 35.17 | 35.54 | 1,655,422 | -1.35(-3.66%) |
Jul 16, 2021 | 38.39 | 38.39 | 36.84 | 36.89 | 1,568,540 | -1.04(-2.74%) |
Jul 15, 2021 | 38.89 | 39.07 | 36.51 | 37.93 | 1,858,478 | -1.39(-3.54%) |
Jul 14, 2021 | 39.98 | 40.88 | 39.29 | 39.32 | 1,164,820 | -0.26(-0.66%) |
Jul 13, 2021 | 40.16 | 40.44 | 39.22 | 39.58 | 728,827 | -0.91(-2.25%) |
Jul 12, 2021 | 39.37 | 40.85 | 38.89 | 40.49 | 1,525,817 | +0.79(+1.99%) |
Jul 09, 2021 | 39.01 | 40.38 | 39.01 | 39.70 | 1,276,401 | +1.35(+3.52%) |
Jul 08, 2021 | 37.36 | 38.66 | 36.39 | 38.35 | 2,086,603 | -0.05(-0.13%) |
Jul 07, 2021 | 39.62 | 39.94 | 38.35 | 38.40 | 1,639,359 | -1.21(-3.05%) |
Jul 06, 2021 | 40.57 | 40.58 | 38.54 | 39.61 | 1,487,306 | -0.76(-1.88%) |
Jul 02, 2021 | 40.93 | 41.01 | 40.20 | 40.37 | 1,039,962 | -0.64(-1.56%) |
Jul 01, 2021 | 41.58 | 42.03 | 40.83 | 41.01 | 1,217,859 | -0.21(-0.51%) |
Jun 30, 2021 | 40.16 | 41.39 | 39.88 | 41.22 | 1,485,424 | +1.34(+3.36%) |
Jun 29, 2021 | 39.71 | 40.67 | 39.50 | 39.88 | 1,513,991 | +0.07(+0.18%) |
Jun 28, 2021 | 41.50 | 41.78 | 39.26 | 39.81 | 1,646,255 | -1.39(-3.37%) |
Jun 25, 2021 | 40.81 | 42.10 | 40.81 | 41.20 | 4,165,783 | +0.79(+1.95%) |
Jun 24, 2021 | 40.24 | 40.55 | 39.59 | 40.41 | 1,251,607 | +0.37(+0.92%) |
Jun 23, 2021 | 38.85 | 40.27 | 38.57 | 40.04 | 2,225,971 | +1.60(+4.16%) |
Jun 22, 2021 | 36.50 | 38.48 | 36.19 | 38.44 | 3,005,325 | +1.72(+4.68%) |
Jun 21, 2021 | 37.71 | 38.30 | 36.67 | 36.72 | 2,424,514 | -0.49(-1.32%) |
Jun 18, 2021 | 37.40 | 37.62 | 36.67 | 37.21 | 2,938,353 | -0.92(-2.41%) |
Jun 17, 2021 | 38.97 | 39.89 | 37.51 | 38.13 | 1,754,265 | -0.80(-2.05%) |
Jun 16, 2021 | 37.90 | 39.12 | 37.39 | 38.93 | 1,453,649 | +0.85(+2.23%) |
Jun 15, 2021 | 38.55 | 39.00 | 37.31 | 38.08 | 1,912,020 | -0.46(-1.19%) |
Jun 14, 2021 | 38.64 | 39.10 | 38.01 | 38.54 | 1,207,460 | -0.10(-0.26%) |
Jun 11, 2021 | 38.19 | 39.48 | 38.19 | 38.64 | 1,867,895 | +0.56(+1.47%) |
Jun 10, 2021 | 38.13 | 39.02 | 37.80 | 38.08 | 1,965,831 | +0.25(+0.66%) |
Jun 09, 2021 | 38.90 | 39.05 | 37.71 | 37.83 | 1,909,724 | -0.97(-2.50%) |
Jun 08, 2021 | 38.13 | 39.12 | 37.37 | 38.80 | 1,346,527 | +0.63(+1.65%) |
Jun 07, 2021 | 37.29 | 38.72 | 37.29 | 38.17 | 2,045,466 | +0.97(+2.61%) |
Jun 04, 2021 | 37.28 | 37.77 | 36.02 | 37.20 | 2,102,497 | +0.06(+0.16%) |
Jun 03, 2021 | 37.40 | 38.05 | 36.59 | 37.14 | 1,292,509 | -0.73(-1.93%) |
Jun 02, 2021 | 38.83 | 39.13 | 37.32 | 37.87 | 2,107,829 | -0.90(-2.32%) |
Jun 01, 2021 | 39.54 | 39.93 | 38.65 | 38.77 | 2,014,132 | -0.39(-1.00%) |
May 28, 2021 | 39.65 | 39.65 | 37.65 | 39.16 | 2,405,074 | -0.15(-0.38%) |
May 27, 2021 | 38.58 | 39.58 | 38.02 | 39.31 | 2,328,602 | +0.84(+2.18%) |
May 26, 2021 | 39.36 | 40.92 | 37.57 | 38.47 | 8,451,598 | +3.51(+10.04%) |
May 25, 2021 | 35.00 | 35.68 | 34.29 | 34.96 | 3,313,165 | +0.24(+0.69%) |
May 24, 2021 | 33.88 | 35.18 | 33.50 | 34.72 | 1,965,972 | +0.90(+2.66%) |
May 21, 2021 | 34.42 | 34.74 | 33.60 | 33.82 | 1,634,654 | -0.31(-0.91%) |
May 20, 2021 | 36.49 | 36.99 | 33.91 | 34.13 | 2,586,622 | -2.36(-6.47%) |
May 19, 2021 | 37.23 | 37.28 | 35.78 | 36.49 | 1,448,231 | -1.35(-3.57%) |
May 18, 2021 | 39.45 | 39.58 | 37.70 | 37.84 | 1,528,083 | -1.18(-3.02%) |
May 17, 2021 | 37.42 | 39.09 | 37.12 | 39.02 | 1,465,804 | +1.66(+4.44%) |
May 14, 2021 | 35.39 | 37.53 | 35.39 | 37.36 | 1,280,813 | +1.79(+5.03%) |
May 13, 2021 | 34.52 | 35.98 | 34.51 | 35.57 | 1,732,937 | +0.87(+2.51%) |
May 12, 2021 | 36.42 | 36.87 | 34.52 | 34.70 | 1,709,376 | -1.97(-5.37%) |
May 11, 2021 | 36.58 | 37.81 | 35.69 | 36.67 | 1,663,350 | -1.06(-2.81%) |
May 10, 2021 | 39.47 | 40.11 | 37.68 | 37.73 | 2,019,658 | -1.75(-4.43%) |
May 07, 2021 | 39.11 | 39.79 | 38.70 | 39.48 | 1,430,211 | +0.24(+0.61%) |
May 06, 2021 | 37.95 | 39.95 | 37.86 | 39.24 | 1,928,432 | +1.59(+4.22%) |
May 05, 2021 | 38.09 | 38.16 | 36.81 | 37.65 | 1,576,960 | -0.23(-0.61%) |
May 04, 2021 | 37.94 | 38.67 | 37.23 | 37.88 | 2,674,926 | -0.21(-0.55%) |