Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.61 | 39.45 | 38.50 | 39.00 | 2,488,509 | +0.50(+1.30%) |
Jul 29, 2021 | 38.59 | 38.76 | 37.75 | 38.50 | 4,177,422 | +0.44(+1.16%) |
Jul 28, 2021 | 38.67 | 38.79 | 37.78 | 38.06 | 2,041,327 | -0.48(-1.25%) |
Jul 27, 2021 | 38.48 | 38.84 | 38.23 | 38.54 | 1,709,871 | -0.17(-0.44%) |
Jul 26, 2021 | 38.43 | 38.89 | 38.38 | 38.71 | 1,137,727 | +0.18(+0.47%) |
Jul 23, 2021 | 38.54 | 38.64 | 38.25 | 38.53 | 1,039,788 | +0.40(+1.05%) |
Jul 22, 2021 | 38.34 | 38.39 | 37.93 | 38.13 | 1,074,754 | -0.35(-0.91%) |
Jul 21, 2021 | 38.24 | 38.81 | 38.24 | 38.48 | 1,035,877 | +0.59(+1.56%) |
Jul 20, 2021 | 37.04 | 38.40 | 36.92 | 37.89 | 2,634,440 | +1.07(+2.91%) |
Jul 19, 2021 | 37.54 | 37.77 | 36.52 | 36.82 | 1,849,420 | -1.26(-3.31%) |
Jul 16, 2021 | 38.05 | 38.23 | 37.87 | 38.08 | 939,043 | +0.10(+0.26%) |
Jul 15, 2021 | 37.41 | 38.08 | 37.33 | 37.98 | 961,784 | +0.23(+0.61%) |
Jul 14, 2021 | 37.70 | 37.91 | 37.43 | 37.75 | 1,646,486 | +0.21(+0.56%) |
Jul 13, 2021 | 38.31 | 38.35 | 37.47 | 37.54 | 1,091,726 | -0.84(-2.19%) |
Jul 12, 2021 | 38.22 | 38.63 | 38.05 | 38.38 | 1,133,143 | -0.12(-0.31%) |
Jul 09, 2021 | 38.13 | 38.56 | 37.96 | 38.50 | 1,891,619 | +0.88(+2.34%) |
Jul 08, 2021 | 38.57 | 38.57 | 37.40 | 37.62 | 2,808,461 | -1.40(-3.59%) |
Jul 07, 2021 | 38.59 | 39.13 | 38.52 | 39.02 | 1,041,395 | +0.22(+0.57%) |
Jul 06, 2021 | 39.36 | 39.42 | 38.45 | 38.80 | 1,523,539 | -0.71(-1.80%) |
Jul 02, 2021 | 40.03 | 40.25 | 39.38 | 39.51 | 1,505,087 | -0.44(-1.10%) |
Jul 01, 2021 | 39.13 | 40.18 | 38.96 | 39.95 | 1,892,858 | +1.01(+2.59%) |
Jun 30, 2021 | 38.87 | 39.14 | 38.75 | 38.94 | 2,118,099 | +0.05(+0.13%) |
Jun 29, 2021 | 38.84 | 39.08 | 38.67 | 38.89 | 1,281,783 | +0.13(+0.34%) |
Jun 28, 2021 | 39.29 | 39.38 | 38.52 | 38.76 | 1,278,856 | -0.54(-1.37%) |
Jun 25, 2021 | 38.84 | 39.43 | 38.72 | 39.30 | 4,113,987 | +0.46(+1.18%) |
Jun 24, 2021 | 38.45 | 38.99 | 38.40 | 38.84 | 2,031,592 | +0.45(+1.17%) |
Jun 23, 2021 | 38.09 | 38.71 | 37.97 | 38.39 | 2,129,444 | +0.38(+1.00%) |
Jun 22, 2021 | 37.94 | 38.23 | 37.70 | 38.01 | 2,002,029 | +0.11(+0.29%) |
Jun 21, 2021 | 37.45 | 38.02 | 37.27 | 37.90 | 1,950,429 | +0.78(+2.10%) |
Jun 18, 2021 | 37.92 | 38.19 | 36.98 | 37.12 | 3,403,013 | -1.39(-3.61%) |
Jun 17, 2021 | 39.36 | 39.64 | 38.33 | 38.51 | 2,488,659 | -0.88(-2.23%) |
Jun 16, 2021 | 39.39 | 39.69 | 39.27 | 39.39 | 1,973,608 | -0.14(-0.35%) |
Jun 15, 2021 | 39.12 | 39.74 | 38.90 | 39.53 | 1,585,347 | +0.39(+1.00%) |
Jun 14, 2021 | 39.32 | 39.40 | 38.99 | 39.14 | 1,381,862 | -0.15(-0.38%) |
Jun 11, 2021 | 39.12 | 39.30 | 38.93 | 39.29 | 1,954,030 | +0.28(+0.72%) |
Jun 10, 2021 | 39.40 | 39.55 | 39.00 | 39.01 | 1,530,496 | -0.05(-0.13%) |
Jun 09, 2021 | 39.39 | 39.51 | 39.01 | 39.06 | 2,309,950 | -0.51(-1.29%) |
Jun 08, 2021 | 39.68 | 39.72 | 39.06 | 39.57 | 1,435,350 | -0.14(-0.35%) |
Jun 07, 2021 | 39.17 | 39.81 | 39.17 | 39.71 | 2,555,417 | +0.07(+0.18%) |
Jun 04, 2021 | 39.39 | 39.69 | 39.13 | 39.64 | 1,064,566 | +0.16(+0.41%) |
Jun 03, 2021 | 39.18 | 39.57 | 39.03 | 39.48 | 1,292,195 | +0.03(+0.08%) |
Jun 02, 2021 | 39.80 | 39.84 | 39.20 | 39.45 | 1,531,883 | -0.41(-1.03%) |
Jun 01, 2021 | 40.00 | 40.18 | 39.54 | 39.86 | 2,292,637 | -0.03(-0.08%) |
May 28, 2021 | 39.99 | 40.00 | 39.46 | 39.89 | 1,188,924 | +0.21(+0.53%) |
May 27, 2021 | 39.48 | 39.79 | 39.14 | 39.68 | 2,525,658 | +0.69(+1.77%) |
May 26, 2021 | 39.14 | 39.42 | 38.93 | 38.99 | 1,059,690 | -0.18(-0.46%) |
May 25, 2021 | 39.96 | 40.12 | 39.10 | 39.17 | 1,132,614 | -0.76(-1.90%) |
May 24, 2021 | 40.06 | 40.19 | 39.65 | 39.93 | 1,431,990 | +0.00(+0.00%) |
May 21, 2021 | 40.49 | 40.77 | 39.76 | 39.93 | 1,058,274 | -0.34(-0.84%) |
May 20, 2021 | 40.04 | 40.38 | 39.73 | 40.27 | 773,639 | +0.27(+0.68%) |
May 19, 2021 | 39.60 | 40.04 | 39.38 | 40.00 | 1,886,322 | -0.17(-0.42%) |
May 18, 2021 | 40.38 | 40.54 | 39.92 | 40.17 | 1,497,855 | -0.25(-0.62%) |
May 17, 2021 | 39.90 | 40.46 | 39.58 | 40.42 | 1,460,302 | +0.23(+0.57%) |
May 14, 2021 | 40.26 | 40.45 | 39.95 | 40.19 | 2,324,171 | +0.27(+0.68%) |
May 13, 2021 | 38.82 | 39.98 | 38.75 | 39.92 | 1,295,236 | +0.79(+2.02%) |
May 12, 2021 | 39.49 | 39.95 | 39.02 | 39.13 | 1,674,700 | -0.45(-1.14%) |
May 11, 2021 | 39.63 | 40.02 | 39.22 | 39.58 | 1,805,293 | -0.34(-0.85%) |
May 10, 2021 | 41.00 | 41.11 | 39.89 | 39.92 | 1,735,551 | -0.87(-2.13%) |
May 07, 2021 | 39.41 | 40.87 | 39.33 | 40.79 | 2,052,665 | +1.02(+2.56%) |
May 06, 2021 | 40.48 | 40.62 | 39.27 | 39.77 | 1,769,863 | -0.42(-1.05%) |
May 05, 2021 | 40.20 | 40.31 | 39.18 | 40.19 | 1,692,520 | -0.07(-0.17%) |
May 04, 2021 | 40.13 | 40.46 | 39.85 | 40.26 | 1,611,290 | +0.12(+0.30%) |