Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.85 | 37.85 | 37.77 | 37.82 | 3,321,119 | +0.00(+0.00%) |
Jul 29, 2021 | 37.86 | 37.86 | 37.81 | 37.82 | 1,233,523 | -0.01(-0.02%) |
Jul 28, 2021 | 37.85 | 37.86 | 37.79 | 37.83 | 1,724,318 | -0.02(-0.04%) |
Jul 27, 2021 | 37.91 | 37.93 | 37.78 | 37.85 | 2,386,854 | -0.04(-0.11%) |
Jul 26, 2021 | 37.94 | 37.94 | 37.87 | 37.89 | 1,501,115 | -0.03(-0.09%) |
Jul 23, 2021 | 37.93 | 37.93 | 37.89 | 37.92 | 803,355 | +0.02(+0.04%) |
Jul 22, 2021 | 37.91 | 37.93 | 37.87 | 37.91 | 1,075,476 | +0.00(+0.00%) |
Jul 21, 2021 | 37.89 | 37.91 | 37.85 | 37.91 | 2,038,145 | +0.02(+0.04%) |
Jul 20, 2021 | 37.85 | 37.90 | 37.81 | 37.89 | 1,511,847 | +0.04(+0.11%) |
Jul 19, 2021 | 37.92 | 37.93 | 37.82 | 37.85 | 2,015,302 | -0.07(-0.20%) |
Jul 16, 2021 | 38.00 | 38.00 | 37.91 | 37.92 | 1,211,515 | -0.06(-0.15%) |
Jul 15, 2021 | 38.05 | 38.05 | 37.92 | 37.98 | 1,195,837 | -0.06(-0.15%) |
Jul 14, 2021 | 38.08 | 38.11 | 38.03 | 38.04 | 1,589,841 | +0.00(+0.00%) |
Jul 13, 2021 | 38.02 | 38.12 | 38.02 | 38.04 | 2,072,704 | -0.03(-0.09%) |
Jul 12, 2021 | 38.07 | 38.10 | 38.06 | 38.07 | 3,438,077 | +0.02(+0.07%) |
Jul 09, 2021 | 38.03 | 38.07 | 38.00 | 38.05 | 3,342,426 | +0.03(+0.09%) |
Jul 08, 2021 | 38.10 | 38.10 | 38.00 | 38.01 | 1,263,998 | -0.06(-0.15%) |
Jul 07, 2021 | 38.15 | 38.15 | 38.05 | 38.07 | 1,143,495 | -0.05(-0.13%) |
Jul 06, 2021 | 38.18 | 38.18 | 38.10 | 38.12 | 2,538,030 | -0.02(-0.04%) |
Jul 02, 2021 | 38.15 | 38.15 | 38.12 | 38.14 | 1,620,435 | +0.03(+0.09%) |
Jul 01, 2021 | 38.13 | 38.15 | 38.07 | 38.10 | 2,040,267 | +0.03(+0.09%) |
Jun 30, 2021 | 38.08 | 38.11 | 38.05 | 38.07 | 1,609,841 | +0.00(+0.00%) |
Jun 29, 2021 | 38.09 | 38.09 | 38.04 | 38.07 | 2,098,196 | +0.02(+0.04%) |
Jun 28, 2021 | 38.06 | 38.08 | 38.03 | 38.05 | 3,201,578 | +0.01(+0.02%) |
Jun 25, 2021 | 38.05 | 38.06 | 38.00 | 38.05 | 1,262,434 | +0.00(+0.00%) |
Jun 24, 2021 | 38.05 | 38.05 | 38.01 | 38.05 | 1,349,528 | +0.02(+0.06%) |
Jun 23, 2021 | 38.02 | 38.04 | 37.98 | 38.02 | 3,953,131 | +0.04(+0.11%) |
Jun 22, 2021 | 38.03 | 38.03 | 37.93 | 37.98 | 1,489,071 | -0.02(-0.06%) |
Jun 21, 2021 | 37.95 | 38.00 | 37.93 | 38.00 | 4,132,311 | +0.07(+0.20%) |
Jun 18, 2021 | 37.98 | 37.98 | 37.91 | 37.93 | 1,751,688 | -0.05(-0.13%) |
Jun 17, 2021 | 37.98 | 38.02 | 37.96 | 37.98 | 1,885,001 | +0.00(+0.00%) |
Jun 16, 2021 | 38.00 | 38.03 | 37.94 | 37.98 | 1,694,258 | +0.02(+0.04%) |
Jun 15, 2021 | 38.01 | 38.01 | 37.96 | 37.96 | 950,075 | -0.02(-0.06%) |
Jun 14, 2021 | 37.98 | 38.00 | 37.96 | 37.99 | 1,092,874 | +0.02(+0.04%) |
Jun 11, 2021 | 37.97 | 37.98 | 37.95 | 37.97 | 810,643 | +0.01(+0.02%) |
Jun 10, 2021 | 37.97 | 37.99 | 37.95 | 37.96 | 1,125,616 | +0.00(+0.00%) |
Jun 09, 2021 | 37.99 | 37.99 | 37.93 | 37.96 | 1,731,703 | +0.01(+0.02%) |
Jun 08, 2021 | 37.97 | 37.97 | 37.93 | 37.96 | 2,501,229 | +0.02(+0.07%) |
Jun 07, 2021 | 37.87 | 37.93 | 37.86 | 37.93 | 1,392,418 | +0.07(+0.17%) |
Jun 04, 2021 | 37.95 | 37.95 | 37.87 | 37.87 | 2,788,319 | -0.01(-0.02%) |
Jun 03, 2021 | 37.89 | 37.90 | 37.85 | 37.87 | 2,599,074 | -0.02(-0.07%) |
Jun 02, 2021 | 37.91 | 37.91 | 37.85 | 37.90 | 2,486,429 | +0.06(+0.15%) |
Jun 01, 2021 | 37.79 | 37.95 | 37.79 | 37.84 | 1,403,828 | +0.00(+0.00%) |
May 28, 2021 | 37.87 | 37.87 | 37.76 | 37.84 | 9,230,911 | +0.08(+0.22%) |
May 27, 2021 | 37.73 | 37.77 | 37.73 | 37.76 | 882,531 | +0.01(+0.02%) |
May 26, 2021 | 37.74 | 37.77 | 37.68 | 37.75 | 1,908,104 | +0.06(+0.15%) |
May 25, 2021 | 37.70 | 37.70 | 37.65 | 37.69 | 2,095,202 | +0.01(+0.02%) |
May 24, 2021 | 37.67 | 37.71 | 37.66 | 37.68 | 748,952 | +0.02(+0.07%) |
May 21, 2021 | 37.65 | 37.67 | 37.63 | 37.66 | 1,056,983 | +0.03(+0.09%) |
May 20, 2021 | 37.63 | 37.66 | 37.62 | 37.63 | 1,903,804 | +0.02(+0.04%) |
May 19, 2021 | 37.61 | 37.62 | 37.55 | 37.61 | 795,793 | -0.02(-0.04%) |
May 18, 2021 | 37.60 | 37.64 | 37.57 | 37.63 | 1,362,056 | +0.07(+0.17%) |
May 17, 2021 | 37.61 | 37.62 | 37.55 | 37.56 | 1,003,686 | -0.02(-0.04%) |
May 14, 2021 | 37.64 | 37.64 | 37.57 | 37.58 | 2,441,324 | +0.01(+0.02%) |
May 13, 2021 | 37.55 | 37.59 | 37.55 | 37.57 | 886,646 | +0.06(+0.15%) |
May 12, 2021 | 37.55 | 37.56 | 37.51 | 37.51 | 4,047,355 | -0.06(-0.15%) |
May 11, 2021 | 37.56 | 37.57 | 37.52 | 37.57 | 1,068,067 | -0.02(-0.04%) |
May 10, 2021 | 37.55 | 37.59 | 37.54 | 37.59 | 1,800,587 | +0.05(+0.13%) |
May 07, 2021 | 37.59 | 37.59 | 37.53 | 37.54 | 1,089,793 | +0.01(+0.02%) |
May 06, 2021 | 37.52 | 37.58 | 37.52 | 37.53 | 1,928,259 | +0.04(+0.11%) |
May 05, 2021 | 37.53 | 37.55 | 37.48 | 37.49 | 5,164,718 | -0.02(-0.04%) |
May 04, 2021 | 37.51 | 37.55 | 37.46 | 37.50 | 2,385,473 | -0.02(-0.04%) |