Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.78 | 38.39 | 37.75 | 38.30 | 534,166 | +0.24(+0.63%) |
Jul 29, 2021 | 37.89 | 38.30 | 37.83 | 38.06 | 351,910 | +0.59(+1.58%) |
Jul 28, 2021 | 37.31 | 37.75 | 37.00 | 37.47 | 562,185 | +0.19(+0.52%) |
Jul 27, 2021 | 37.37 | 37.56 | 36.91 | 37.27 | 338,882 | -0.27(-0.72%) |
Jul 26, 2021 | 37.20 | 37.77 | 37.20 | 37.54 | 470,406 | +0.47(+1.28%) |
Jul 23, 2021 | 36.61 | 37.13 | 36.43 | 37.07 | 358,831 | +0.61(+1.68%) |
Jul 22, 2021 | 37.05 | 37.34 | 36.40 | 36.46 | 710,865 | -0.84(-2.26%) |
Jul 21, 2021 | 36.86 | 37.90 | 36.85 | 37.30 | 789,480 | +0.90(+2.47%) |
Jul 20, 2021 | 35.61 | 36.66 | 35.37 | 36.40 | 723,465 | +0.96(+2.72%) |
Jul 19, 2021 | 35.26 | 35.70 | 34.88 | 35.44 | 677,047 | -0.66(-1.82%) |
Jul 16, 2021 | 37.15 | 37.18 | 35.96 | 36.10 | 1,016,474 | -0.75(-2.04%) |
Jul 15, 2021 | 36.29 | 36.85 | 35.91 | 36.85 | 1,722,078 | +0.35(+0.97%) |
Jul 14, 2021 | 36.84 | 37.26 | 36.39 | 36.50 | 509,293 | +0.00(+0.00%) |
Jul 13, 2021 | 36.53 | 36.74 | 36.29 | 36.50 | 850,801 | -0.19(-0.53%) |
Jul 12, 2021 | 36.42 | 36.77 | 36.35 | 36.69 | 540,822 | +0.01(+0.03%) |
Jul 09, 2021 | 36.19 | 37.02 | 36.19 | 36.68 | 557,385 | +0.84(+2.35%) |
Jul 08, 2021 | 35.51 | 36.36 | 35.18 | 35.84 | 645,267 | -0.44(-1.20%) |
Jul 07, 2021 | 36.02 | 36.61 | 35.79 | 36.27 | 796,735 | +0.19(+0.51%) |
Jul 06, 2021 | 37.06 | 37.06 | 35.63 | 36.09 | 1,406,067 | -1.02(-2.75%) |
Jul 02, 2021 | 37.13 | 37.49 | 36.77 | 37.11 | 728,708 | -0.19(-0.52%) |
Jul 01, 2021 | 37.33 | 37.72 | 37.04 | 37.30 | 467,191 | +0.15(+0.40%) |
Jun 30, 2021 | 37.29 | 37.42 | 36.87 | 37.15 | 883,115 | -0.26(-0.69%) |
Jun 29, 2021 | 37.31 | 37.65 | 37.13 | 37.41 | 790,143 | +0.11(+0.30%) |
Jun 28, 2021 | 37.39 | 37.47 | 37.03 | 37.30 | 810,991 | -0.09(-0.25%) |
Jun 25, 2021 | 36.88 | 37.63 | 36.77 | 37.39 | 1,224,642 | +0.49(+1.33%) |
Jun 24, 2021 | 36.70 | 36.98 | 36.38 | 36.90 | 532,194 | +0.44(+1.22%) |
Jun 23, 2021 | 35.99 | 36.84 | 35.93 | 36.46 | 945,097 | +0.46(+1.29%) |
Jun 22, 2021 | 36.35 | 36.42 | 35.82 | 35.99 | 608,769 | -0.55(-1.50%) |
Jun 21, 2021 | 36.16 | 37.03 | 36.15 | 36.54 | 786,718 | +0.53(+1.47%) |
Jun 18, 2021 | 37.09 | 37.44 | 35.99 | 36.01 | 1,055,398 | -1.65(-4.38%) |
Jun 17, 2021 | 39.11 | 39.40 | 37.51 | 37.66 | 738,803 | -1.44(-3.67%) |
Jun 16, 2021 | 39.32 | 39.75 | 38.78 | 39.10 | 663,206 | -0.35(-0.89%) |
Jun 15, 2021 | 39.52 | 39.75 | 39.37 | 39.45 | 608,452 | +0.02(+0.05%) |
Jun 14, 2021 | 40.70 | 40.78 | 39.41 | 39.43 | 466,069 | -1.28(-3.14%) |
Jun 11, 2021 | 40.49 | 40.81 | 40.35 | 40.71 | 571,877 | +0.42(+1.04%) |
Jun 10, 2021 | 40.83 | 40.94 | 40.25 | 40.30 | 1,072,039 | -0.37(-0.91%) |
Jun 09, 2021 | 40.89 | 41.01 | 40.60 | 40.67 | 725,713 | -0.06(-0.16%) |
Jun 08, 2021 | 40.12 | 40.80 | 39.88 | 40.73 | 662,836 | +0.63(+1.57%) |
Jun 07, 2021 | 40.53 | 40.62 | 39.71 | 40.10 | 674,577 | -0.43(-1.07%) |
Jun 04, 2021 | 40.52 | 40.63 | 40.22 | 40.53 | 635,015 | +0.23(+0.57%) |
Jun 03, 2021 | 40.42 | 40.58 | 40.17 | 40.30 | 791,450 | -0.45(-1.11%) |
Jun 02, 2021 | 41.08 | 41.12 | 40.47 | 40.76 | 587,156 | -0.10(-0.25%) |
Jun 01, 2021 | 40.95 | 41.16 | 40.44 | 40.86 | 742,977 | +0.22(+0.54%) |
May 28, 2021 | 41.12 | 41.12 | 40.25 | 40.64 | 774,072 | -0.38(-0.92%) |
May 27, 2021 | 41.36 | 41.50 | 40.99 | 41.01 | 742,775 | +0.02(+0.05%) |
May 26, 2021 | 41.22 | 41.39 | 40.75 | 41.00 | 479,884 | +0.14(+0.34%) |
May 25, 2021 | 41.59 | 41.90 | 40.77 | 40.86 | 418,615 | -0.52(-1.25%) |
May 24, 2021 | 41.30 | 41.57 | 40.30 | 41.37 | 513,320 | +0.26(+0.63%) |
May 21, 2021 | 41.30 | 41.50 | 40.90 | 41.12 | 354,513 | +0.03(+0.07%) |
May 20, 2021 | 40.53 | 41.12 | 40.07 | 41.09 | 834,351 | +0.59(+1.46%) |
May 19, 2021 | 39.41 | 40.53 | 39.30 | 40.50 | 615,701 | +0.24(+0.60%) |
May 18, 2021 | 40.66 | 40.85 | 40.18 | 40.26 | 599,988 | -0.40(-0.98%) |
May 17, 2021 | 39.85 | 40.80 | 39.38 | 40.65 | 585,421 | +0.56(+1.40%) |
May 14, 2021 | 39.43 | 40.24 | 39.16 | 40.09 | 602,098 | +0.94(+2.40%) |
May 13, 2021 | 38.31 | 39.53 | 38.31 | 39.15 | 842,935 | +1.04(+2.73%) |
May 12, 2021 | 39.10 | 39.27 | 38.07 | 38.11 | 912,721 | -1.34(-3.39%) |
May 11, 2021 | 39.81 | 39.98 | 38.79 | 39.45 | 1,146,990 | -1.25(-3.06%) |
May 10, 2021 | 41.45 | 41.79 | 40.66 | 40.69 | 801,741 | -0.58(-1.41%) |
May 07, 2021 | 39.98 | 41.33 | 39.82 | 41.27 | 1,532,887 | +1.15(+2.87%) |
May 06, 2021 | 39.68 | 40.29 | 39.08 | 40.12 | 1,787,767 | +0.41(+1.02%) |
May 05, 2021 | 39.62 | 39.88 | 39.15 | 39.71 | 2,034,423 | +0.32(+0.81%) |
May 04, 2021 | 40.05 | 40.52 | 39.15 | 39.40 | 1,163,250 | -0.96(-2.39%) |