Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.24 | 38.76 | 38.12 | 38.48 | 711,217 | +0.08(+0.21%) |
Jul 29, 2021 | 37.99 | 38.44 | 37.63 | 38.40 | 570,361 | +0.74(+1.96%) |
Jul 28, 2021 | 37.51 | 38.01 | 37.30 | 37.66 | 531,877 | +0.16(+0.43%) |
Jul 27, 2021 | 37.34 | 37.66 | 37.12 | 37.50 | 712,104 | +0.12(+0.31%) |
Jul 26, 2021 | 36.50 | 37.55 | 36.47 | 37.39 | 545,952 | +0.88(+2.41%) |
Jul 23, 2021 | 36.33 | 36.57 | 36.06 | 36.51 | 394,981 | +0.09(+0.25%) |
Jul 22, 2021 | 36.92 | 37.05 | 36.25 | 36.42 | 499,715 | -0.54(-1.46%) |
Jul 21, 2021 | 36.72 | 37.35 | 36.64 | 36.96 | 556,717 | +0.40(+1.11%) |
Jul 20, 2021 | 36.80 | 37.24 | 36.51 | 36.55 | 648,386 | -0.20(-0.54%) |
Jul 19, 2021 | 36.32 | 37.00 | 36.23 | 36.75 | 874,724 | -0.08(-0.22%) |
Jul 16, 2021 | 37.03 | 37.44 | 36.75 | 36.83 | 665,679 | -0.05(-0.15%) |
Jul 15, 2021 | 37.15 | 37.36 | 36.54 | 36.88 | 583,342 | -0.36(-0.96%) |
Jul 14, 2021 | 37.66 | 37.98 | 37.00 | 37.24 | 801,350 | -0.17(-0.46%) |
Jul 13, 2021 | 38.20 | 38.53 | 37.27 | 37.41 | 817,349 | -1.14(-2.96%) |
Jul 12, 2021 | 38.18 | 38.58 | 37.70 | 38.55 | 681,394 | +0.13(+0.35%) |
Jul 09, 2021 | 37.94 | 38.57 | 37.88 | 38.42 | 452,441 | +0.61(+1.62%) |
Jul 08, 2021 | 37.84 | 38.35 | 37.40 | 37.81 | 714,622 | -0.62(-1.61%) |
Jul 07, 2021 | 38.31 | 38.75 | 38.07 | 38.43 | 586,909 | +0.00(+0.00%) |
Jul 06, 2021 | 37.96 | 38.52 | 37.76 | 38.43 | 1,151,336 | +0.47(+1.23%) |
Jul 02, 2021 | 38.78 | 38.78 | 37.71 | 37.96 | 628,103 | -0.84(-2.18%) |
Jul 01, 2021 | 38.77 | 39.14 | 38.42 | 38.81 | 892,694 | +0.21(+0.54%) |
Jun 30, 2021 | 39.00 | 39.08 | 38.03 | 38.60 | 1,024,794 | -0.56(-1.42%) |
Jun 29, 2021 | 39.21 | 39.66 | 38.95 | 39.16 | 561,912 | +0.26(+0.67%) |
Jun 28, 2021 | 38.08 | 38.96 | 37.69 | 38.90 | 891,900 | +1.00(+2.63%) |
Jun 25, 2021 | 38.09 | 38.51 | 37.73 | 37.90 | 9,307,446 | -0.27(-0.71%) |
Jun 24, 2021 | 38.35 | 38.35 | 38.01 | 38.17 | 657,260 | +0.04(+0.09%) |
Jun 23, 2021 | 38.18 | 38.61 | 37.94 | 38.13 | 579,218 | -0.09(-0.23%) |
Jun 22, 2021 | 38.12 | 38.49 | 37.83 | 38.22 | 725,478 | +0.08(+0.21%) |
Jun 21, 2021 | 38.42 | 38.55 | 38.07 | 38.14 | 608,018 | -0.06(-0.16%) |
Jun 18, 2021 | 38.30 | 38.61 | 38.08 | 38.20 | 832,764 | -0.57(-1.48%) |
Jun 17, 2021 | 38.89 | 39.02 | 38.42 | 38.78 | 700,347 | -0.24(-0.62%) |
Jun 16, 2021 | 40.04 | 40.04 | 39.02 | 39.02 | 506,669 | -1.00(-2.49%) |
Jun 15, 2021 | 39.76 | 40.22 | 39.67 | 40.02 | 335,993 | +0.20(+0.50%) |
Jun 14, 2021 | 40.30 | 40.37 | 39.66 | 39.82 | 378,671 | -0.32(-0.81%) |
Jun 11, 2021 | 39.90 | 40.17 | 39.52 | 40.14 | 510,635 | +0.43(+1.09%) |
Jun 10, 2021 | 40.18 | 40.49 | 39.52 | 39.71 | 539,111 | -0.13(-0.32%) |
Jun 09, 2021 | 39.52 | 39.85 | 39.38 | 39.84 | 382,391 | +0.27(+0.68%) |
Jun 08, 2021 | 39.62 | 39.81 | 39.02 | 39.57 | 734,098 | -0.08(-0.20%) |
Jun 07, 2021 | 40.41 | 40.57 | 39.34 | 39.65 | 752,740 | -0.94(-2.32%) |
Jun 04, 2021 | 41.21 | 41.31 | 40.24 | 40.59 | 496,651 | -0.41(-1.01%) |
Jun 03, 2021 | 40.06 | 41.03 | 39.67 | 41.01 | 641,560 | +0.83(+2.06%) |
Jun 02, 2021 | 41.77 | 41.83 | 39.69 | 40.18 | 1,084,640 | -1.43(-3.43%) |
Jun 01, 2021 | 41.54 | 41.72 | 41.06 | 41.61 | 368,630 | +0.26(+0.63%) |
May 28, 2021 | 41.20 | 41.37 | 40.95 | 41.35 | 291,959 | +0.12(+0.28%) |
May 27, 2021 | 41.49 | 41.93 | 41.21 | 41.23 | 440,686 | -0.28(-0.67%) |
May 26, 2021 | 41.36 | 41.73 | 41.12 | 41.51 | 402,196 | +0.18(+0.43%) |
May 25, 2021 | 41.65 | 41.78 | 41.32 | 41.33 | 556,651 | -0.24(-0.58%) |
May 24, 2021 | 41.57 | 42.07 | 41.45 | 41.57 | 427,121 | +0.28(+0.67%) |
May 21, 2021 | 41.13 | 41.69 | 40.97 | 41.29 | 534,516 | +0.26(+0.63%) |
May 20, 2021 | 41.01 | 41.43 | 40.85 | 41.03 | 618,300 | +0.00(+0.00%) |
May 19, 2021 | 41.13 | 41.44 | 40.58 | 41.03 | 584,964 | -0.42(-1.01%) |
May 18, 2021 | 42.35 | 42.64 | 41.41 | 41.45 | 489,126 | -0.97(-2.29%) |
May 17, 2021 | 42.75 | 42.96 | 42.32 | 42.42 | 439,917 | -0.39(-0.92%) |
May 14, 2021 | 42.42 | 42.83 | 42.07 | 42.82 | 796,592 | +0.70(+1.65%) |
May 13, 2021 | 42.10 | 42.93 | 41.76 | 42.12 | 820,672 | +0.00(+0.00%) |
May 12, 2021 | 43.99 | 44.16 | 42.09 | 42.12 | 1,139,638 | -2.36(-5.30%) |
May 11, 2021 | 45.07 | 45.07 | 43.99 | 44.48 | 476,905 | -0.61(-1.35%) |
May 10, 2021 | 45.50 | 45.68 | 43.89 | 45.08 | 894,992 | +0.00(+0.00%) |
May 07, 2021 | 44.10 | 45.29 | 43.80 | 45.08 | 817,954 | +1.03(+2.33%) |
May 06, 2021 | 43.71 | 44.16 | 43.25 | 44.06 | 442,278 | +0.62(+1.44%) |
May 05, 2021 | 44.08 | 44.65 | 43.09 | 43.43 | 606,278 | -1.14(-2.56%) |
May 04, 2021 | 44.34 | 44.78 | 44.08 | 44.57 | 285,202 | +0.18(+0.40%) |