Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.62 | 39.68 | 39.42 | 39.51 | 50,573 | -0.19(-0.48%) |
Jul 29, 2021 | 39.72 | 39.81 | 39.68 | 39.70 | 32,360 | +0.28(+0.71%) |
Jul 28, 2021 | 39.11 | 39.42 | 39.10 | 39.42 | 11,788 | +0.24(+0.61%) |
Jul 27, 2021 | 39.07 | 39.18 | 38.95 | 39.18 | 87,048 | -0.06(-0.14%) |
Jul 26, 2021 | 39.13 | 39.28 | 39.13 | 39.23 | 42,707 | +0.12(+0.31%) |
Jul 23, 2021 | 39.07 | 39.22 | 39.06 | 39.11 | 10,473 | +0.37(+0.96%) |
Jul 22, 2021 | 38.94 | 38.97 | 38.71 | 38.74 | 17,401 | -0.01(-0.02%) |
Jul 21, 2021 | 38.37 | 38.75 | 38.32 | 38.75 | 17,433 | +0.74(+1.95%) |
Jul 20, 2021 | 37.53 | 38.01 | 37.48 | 38.01 | 44,639 | +0.27(+0.71%) |
Jul 19, 2021 | 37.82 | 37.82 | 37.57 | 37.75 | 67,974 | -0.81(-2.11%) |
Jul 16, 2021 | 38.76 | 38.84 | 38.46 | 38.56 | 16,090 | -0.25(-0.64%) |
Jul 15, 2021 | 38.84 | 38.93 | 38.65 | 38.81 | 44,933 | -0.39(-1.00%) |
Jul 14, 2021 | 39.29 | 39.30 | 39.17 | 39.20 | 37,907 | +0.11(+0.28%) |
Jul 13, 2021 | 39.21 | 39.31 | 39.09 | 39.09 | 113,870 | -0.28(-0.71%) |
Jul 12, 2021 | 39.24 | 39.46 | 39.23 | 39.36 | 22,327 | +0.16(+0.40%) |
Jul 09, 2021 | 38.90 | 39.23 | 38.90 | 39.21 | 17,406 | +0.65(+1.68%) |
Jul 08, 2021 | 38.55 | 38.69 | 38.39 | 38.56 | 41,680 | -0.56(-1.44%) |
Jul 07, 2021 | 39.03 | 39.15 | 38.93 | 39.12 | 20,831 | +0.26(+0.67%) |
Jul 06, 2021 | 39.15 | 39.15 | 38.73 | 38.86 | 51,422 | -0.25(-0.63%) |
Jul 02, 2021 | 38.99 | 39.12 | 38.88 | 39.11 | 13,661 | +0.12(+0.30%) |
Jul 01, 2021 | 38.89 | 38.99 | 38.83 | 38.99 | 28,395 | +0.28(+0.72%) |
Jun 30, 2021 | 38.75 | 38.88 | 38.59 | 38.72 | 35,084 | -0.33(-0.85%) |
Jun 29, 2021 | 39.12 | 39.18 | 39.03 | 39.05 | 39,331 | -0.02(-0.05%) |
Jun 28, 2021 | 39.26 | 39.29 | 38.98 | 39.07 | 248,921 | -0.31(-0.78%) |
Jun 25, 2021 | 39.38 | 39.41 | 39.26 | 39.37 | 607,147 | +0.06(+0.16%) |
Jun 24, 2021 | 39.28 | 39.38 | 39.14 | 39.31 | 53,339 | +0.41(+1.06%) |
Jun 23, 2021 | 39.16 | 39.20 | 38.86 | 38.90 | 166,764 | -0.25(-0.65%) |
Jun 22, 2021 | 38.99 | 39.32 | 38.96 | 39.15 | 39,380 | +0.00(+0.01%) |
Jun 21, 2021 | 38.79 | 39.16 | 38.73 | 39.15 | 72,061 | +0.57(+1.47%) |
Jun 18, 2021 | 38.73 | 38.78 | 38.51 | 38.58 | 21,367 | -0.74(-1.87%) |
Jun 17, 2021 | 39.45 | 39.48 | 39.20 | 39.32 | 21,273 | -0.42(-1.06%) |
Jun 16, 2021 | 40.10 | 40.19 | 39.62 | 39.74 | 52,146 | -0.35(-0.88%) |
Jun 15, 2021 | 40.17 | 40.17 | 39.99 | 40.10 | 26,093 | +0.05(+0.12%) |
Jun 14, 2021 | 40.04 | 40.10 | 39.97 | 40.05 | 70,288 | +0.04(+0.09%) |
Jun 11, 2021 | 39.96 | 40.01 | 39.85 | 40.01 | 69,173 | +0.09(+0.23%) |
Jun 10, 2021 | 39.85 | 39.98 | 39.83 | 39.92 | 113,638 | +0.02(+0.05%) |
Jun 09, 2021 | 39.97 | 39.97 | 39.85 | 39.90 | 2,323,771 | -0.00(-0.01%) |
Jun 08, 2021 | 40.00 | 40.00 | 39.78 | 39.91 | 66,011 | +0.01(+0.03%) |
Jun 07, 2021 | 39.80 | 39.93 | 39.80 | 39.89 | 19,595 | +0.10(+0.25%) |
Jun 04, 2021 | 39.66 | 39.79 | 39.57 | 39.79 | 11,199 | +0.36(+0.91%) |
Jun 03, 2021 | 39.49 | 39.49 | 39.32 | 39.43 | 52,117 | -0.28(-0.70%) |
Jun 02, 2021 | 39.65 | 39.75 | 39.60 | 39.71 | 39,097 | +0.08(+0.20%) |
Jun 01, 2021 | 39.79 | 39.80 | 39.62 | 39.63 | 50,464 | +0.26(+0.65%) |
May 28, 2021 | 39.27 | 39.48 | 39.27 | 39.38 | 15,367 | +0.11(+0.27%) |
May 27, 2021 | 39.24 | 39.33 | 39.20 | 39.27 | 18,936 | +0.12(+0.30%) |
May 26, 2021 | 39.14 | 39.23 | 39.08 | 39.15 | 142,019 | -0.09(-0.23%) |
May 25, 2021 | 39.31 | 39.37 | 39.17 | 39.24 | 687,636 | -0.00(-0.01%) |
May 24, 2021 | 39.07 | 39.34 | 39.07 | 39.24 | 37,980 | +0.27(+0.69%) |
May 21, 2021 | 39.02 | 39.08 | 38.86 | 38.97 | 16,231 | +0.02(+0.06%) |
May 20, 2021 | 38.60 | 38.97 | 38.60 | 38.95 | 4,888 | +0.59(+1.54%) |
May 19, 2021 | 38.23 | 38.53 | 38.03 | 38.36 | 48,995 | -0.39(-1.00%) |
May 18, 2021 | 38.98 | 38.98 | 38.75 | 38.75 | 9,629 | +0.04(+0.12%) |
May 17, 2021 | 38.60 | 38.74 | 38.57 | 38.71 | 9,851 | -0.06(-0.17%) |
May 14, 2021 | 38.43 | 38.77 | 38.43 | 38.77 | 6,206 | +0.70(+1.85%) |
May 13, 2021 | 37.83 | 38.13 | 37.83 | 38.07 | 5,804 | +0.32(+0.86%) |
May 12, 2021 | 38.02 | 38.02 | 37.64 | 37.74 | 10,788 | -0.38(-0.99%) |
May 11, 2021 | 37.94 | 38.26 | 37.88 | 38.12 | 174,228 | -0.48(-1.25%) |
May 10, 2021 | 38.87 | 38.95 | 38.60 | 38.60 | 62,615 | -0.28(-0.73%) |
May 07, 2021 | 38.43 | 38.91 | 38.43 | 38.88 | 18,384 | +0.54(+1.40%) |
May 06, 2021 | 38.06 | 38.35 | 37.96 | 38.35 | 18,573 | +0.29(+0.77%) |
May 05, 2021 | 37.95 | 38.08 | 37.79 | 38.06 | 15,638 | +0.61(+1.64%) |
May 04, 2021 | 37.60 | 37.69 | 37.27 | 37.44 | 22,010 | -0.67(-1.76%) |