Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.49 | 39.49 | 39.35 | 39.38 | 13,786 | -0.08(-0.20%) |
Jul 29, 2021 | 39.43 | 39.54 | 39.43 | 39.46 | 13,645 | +0.35(+0.90%) |
Jul 28, 2021 | 38.78 | 39.18 | 38.78 | 39.11 | 34,471 | +0.37(+0.96%) |
Jul 27, 2021 | 38.83 | 38.83 | 38.59 | 38.74 | 18,440 | -0.28(-0.73%) |
Jul 26, 2021 | 39.03 | 39.04 | 38.97 | 39.02 | 17,289 | -0.13(-0.34%) |
Jul 23, 2021 | 39.08 | 39.19 | 39.01 | 39.16 | 24,385 | +0.25(+0.64%) |
Jul 22, 2021 | 38.92 | 38.92 | 38.81 | 38.91 | 17,777 | +0.02(+0.05%) |
Jul 21, 2021 | 38.66 | 38.91 | 38.62 | 38.89 | 30,456 | +0.39(+1.02%) |
Jul 20, 2021 | 38.24 | 38.60 | 38.15 | 38.50 | 59,928 | +0.23(+0.59%) |
Jul 19, 2021 | 38.33 | 38.36 | 38.16 | 38.27 | 27,691 | -0.54(-1.38%) |
Jul 16, 2021 | 39.04 | 39.05 | 38.77 | 38.81 | 30,755 | -0.23(-0.58%) |
Jul 15, 2021 | 39.13 | 39.14 | 38.94 | 39.03 | 102,676 | -0.11(-0.28%) |
Jul 14, 2021 | 39.23 | 39.25 | 39.10 | 39.14 | 18,716 | +0.18(+0.47%) |
Jul 13, 2021 | 39.03 | 39.13 | 38.92 | 38.96 | 28,666 | -0.14(-0.36%) |
Jul 12, 2021 | 39.04 | 39.13 | 38.97 | 39.10 | 16,860 | +0.15(+0.39%) |
Jul 09, 2021 | 38.67 | 38.97 | 38.67 | 38.95 | 20,951 | +0.55(+1.43%) |
Jul 08, 2021 | 38.35 | 38.49 | 38.23 | 38.40 | 27,117 | -0.50(-1.29%) |
Jul 07, 2021 | 38.89 | 38.96 | 38.72 | 38.90 | 22,300 | +0.27(+0.70%) |
Jul 06, 2021 | 38.79 | 38.79 | 38.47 | 38.63 | 46,124 | -0.20(-0.51%) |
Jul 02, 2021 | 38.72 | 38.88 | 38.66 | 38.83 | 108,605 | +0.07(+0.19%) |
Jul 01, 2021 | 38.73 | 38.76 | 38.56 | 38.76 | 83,240 | +0.01(+0.03%) |
Jun 30, 2021 | 38.76 | 38.90 | 38.63 | 38.74 | 20,484 | -0.23(-0.60%) |
Jun 29, 2021 | 38.99 | 39.01 | 38.87 | 38.98 | 35,384 | -0.02(-0.05%) |
Jun 28, 2021 | 39.01 | 39.04 | 38.93 | 39.00 | 20,339 | -0.02(-0.05%) |
Jun 25, 2021 | 39.08 | 39.09 | 38.95 | 39.02 | 23,587 | +0.10(+0.25%) |
Jun 24, 2021 | 38.94 | 38.97 | 38.84 | 38.92 | 23,688 | +0.36(+0.93%) |
Jun 23, 2021 | 38.75 | 38.77 | 38.54 | 38.56 | 29,420 | -0.09(-0.24%) |
Jun 22, 2021 | 38.51 | 38.69 | 38.43 | 38.65 | 43,817 | -0.05(-0.13%) |
Jun 21, 2021 | 38.37 | 38.73 | 38.26 | 38.70 | 66,969 | +0.34(+0.90%) |
Jun 18, 2021 | 38.53 | 38.53 | 38.33 | 38.36 | 93,396 | -0.50(-1.29%) |
Jun 17, 2021 | 38.89 | 38.97 | 38.80 | 38.86 | 29,209 | -0.30(-0.78%) |
Jun 16, 2021 | 39.49 | 39.60 | 39.06 | 39.17 | 41,853 | -0.30(-0.77%) |
Jun 15, 2021 | 39.56 | 39.59 | 39.43 | 39.47 | 82,463 | +0.04(+0.10%) |
Jun 14, 2021 | 39.37 | 39.46 | 39.33 | 39.43 | 33,817 | +0.11(+0.27%) |
Jun 11, 2021 | 39.29 | 39.35 | 39.25 | 39.32 | 52,606 | +0.06(+0.15%) |
Jun 10, 2021 | 39.21 | 39.39 | 39.20 | 39.26 | 22,331 | +0.35(+0.89%) |
Jun 09, 2021 | 39.05 | 39.05 | 38.92 | 38.92 | 33,745 | -0.07(-0.17%) |
Jun 08, 2021 | 39.14 | 39.14 | 38.97 | 38.98 | 10,037 | -0.06(-0.15%) |
Jun 07, 2021 | 38.99 | 39.07 | 38.94 | 39.04 | 24,696 | +0.09(+0.22%) |
Jun 04, 2021 | 38.84 | 38.98 | 38.84 | 38.96 | 21,626 | +0.38(+0.98%) |
Jun 03, 2021 | 38.58 | 38.64 | 38.48 | 38.58 | 32,822 | -0.18(-0.46%) |
Jun 02, 2021 | 38.72 | 38.82 | 38.71 | 38.76 | 39,137 | +0.04(+0.11%) |
Jun 01, 2021 | 39.00 | 39.00 | 38.71 | 38.72 | 105,512 | +0.25(+0.66%) |
May 28, 2021 | 38.36 | 38.56 | 38.36 | 38.46 | 29,499 | +0.15(+0.40%) |
May 27, 2021 | 38.30 | 38.35 | 38.25 | 38.31 | 46,253 | +0.13(+0.33%) |
May 26, 2021 | 38.17 | 38.22 | 38.13 | 38.18 | 18,859 | +0.08(+0.21%) |
May 25, 2021 | 38.16 | 38.20 | 38.07 | 38.10 | 21,803 | +0.16(+0.42%) |
May 24, 2021 | 37.87 | 38.01 | 37.87 | 37.94 | 14,888 | +0.32(+0.84%) |
May 21, 2021 | 37.74 | 37.79 | 37.57 | 37.63 | 21,442 | -0.11(-0.30%) |
May 20, 2021 | 37.45 | 37.75 | 37.45 | 37.74 | 32,065 | +0.53(+1.42%) |
May 19, 2021 | 36.95 | 37.34 | 36.95 | 37.21 | 18,811 | -0.23(-0.61%) |
May 18, 2021 | 37.56 | 37.57 | 37.44 | 37.44 | 12,235 | +0.34(+0.92%) |
May 17, 2021 | 37.00 | 37.11 | 36.95 | 37.09 | 21,602 | -0.18(-0.47%) |
May 14, 2021 | 37.16 | 37.27 | 37.02 | 37.27 | 44,733 | +0.54(+1.47%) |
May 13, 2021 | 36.70 | 36.82 | 36.55 | 36.73 | 21,384 | +0.31(+0.86%) |
May 12, 2021 | 36.86 | 36.93 | 36.40 | 36.42 | 66,351 | -0.84(-2.25%) |
May 11, 2021 | 36.96 | 37.28 | 36.96 | 37.26 | 130,379 | -0.47(-1.26%) |
May 10, 2021 | 38.11 | 38.11 | 37.70 | 37.73 | 71,907 | -0.37(-0.98%) |
May 07, 2021 | 37.89 | 38.15 | 37.89 | 38.11 | 25,474 | +0.54(+1.43%) |
May 06, 2021 | 37.36 | 37.57 | 37.28 | 37.57 | 18,357 | +0.14(+0.38%) |
May 05, 2021 | 37.43 | 37.52 | 37.30 | 37.43 | 32,398 | +0.42(+1.12%) |
May 04, 2021 | 37.12 | 37.12 | 36.82 | 37.01 | 23,384 | -0.47(-1.26%) |