Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.84 | 39.01 | 38.48 | 38.65 | 6,215 | -0.19(-0.49%) |
Jul 29, 2021 | 39.15 | 39.15 | 38.84 | 38.84 | 2,761 | +0.31(+0.80%) |
Jul 28, 2021 | 37.99 | 38.70 | 37.99 | 38.53 | 2,583 | +0.45(+1.18%) |
Jul 27, 2021 | 38.00 | 38.09 | 37.72 | 38.09 | 2,991 | -0.31(-0.82%) |
Jul 26, 2021 | 38.18 | 38.62 | 38.18 | 38.40 | 5,898 | +0.19(+0.49%) |
Jul 23, 2021 | 38.49 | 38.49 | 37.97 | 38.21 | 3,869 | +0.15(+0.40%) |
Jul 22, 2021 | 38.74 | 38.74 | 37.95 | 38.06 | 3,476 | -0.44(-1.15%) |
Jul 21, 2021 | 38.41 | 38.57 | 38.41 | 38.50 | 2,060 | +0.59(+1.56%) |
Jul 20, 2021 | 37.22 | 38.02 | 37.22 | 37.91 | 2,206 | +1.15(+3.13%) |
Jul 19, 2021 | 36.98 | 37.11 | 36.29 | 36.76 | 22,842 | -0.72(-1.92%) |
Jul 16, 2021 | 37.91 | 37.91 | 37.40 | 37.48 | 1,707 | -0.40(-1.06%) |
Jul 15, 2021 | 37.83 | 38.09 | 37.61 | 37.88 | 3,823 | -0.25(-0.65%) |
Jul 14, 2021 | 38.71 | 38.95 | 38.11 | 38.13 | 15,150 | -0.60(-1.56%) |
Jul 13, 2021 | 39.41 | 39.41 | 38.73 | 38.73 | 4,510 | -0.64(-1.62%) |
Jul 12, 2021 | 38.83 | 39.43 | 38.83 | 39.37 | 4,943 | +0.07(+0.18%) |
Jul 09, 2021 | 39.10 | 39.30 | 38.97 | 39.30 | 2,638 | +0.85(+2.22%) |
Jul 08, 2021 | 37.84 | 38.70 | 37.84 | 38.44 | 8,130 | -0.40(-1.02%) |
Jul 07, 2021 | 38.74 | 39.06 | 38.66 | 38.84 | 9,490 | -0.24(-0.62%) |
Jul 06, 2021 | 39.62 | 39.62 | 38.83 | 39.08 | 8,500 | -0.60(-1.51%) |
Jul 02, 2021 | 40.15 | 40.15 | 39.50 | 39.68 | 7,401 | -0.21(-0.53%) |
Jul 01, 2021 | 40.06 | 40.06 | 39.69 | 39.89 | 67,044 | +0.32(+0.82%) |
Jun 30, 2021 | 39.71 | 39.71 | 39.43 | 39.57 | 2,721 | +0.06(+0.14%) |
Jun 29, 2021 | 39.98 | 39.98 | 39.51 | 39.51 | 2,777 | -0.13(-0.33%) |
Jun 28, 2021 | 40.28 | 40.28 | 39.50 | 39.64 | 7,412 | -0.36(-0.90%) |
Jun 25, 2021 | 39.89 | 40.11 | 39.89 | 40.00 | 9,423 | +0.23(+0.58%) |
Jun 24, 2021 | 39.48 | 39.77 | 39.48 | 39.77 | 1,971 | +0.53(+1.35%) |
Jun 23, 2021 | 39.48 | 39.49 | 39.24 | 39.24 | 8,893 | +0.08(+0.21%) |
Jun 22, 2021 | 38.80 | 39.16 | 38.80 | 39.16 | 4,151 | +0.06(+0.14%) |
Jun 21, 2021 | 38.56 | 39.13 | 38.54 | 39.10 | 5,153 | +0.65(+1.70%) |
Jun 18, 2021 | 38.78 | 38.88 | 38.35 | 38.45 | 16,017 | -0.71(-1.80%) |
Jun 17, 2021 | 39.55 | 39.56 | 38.86 | 39.16 | 9,045 | -1.05(-2.61%) |
Jun 16, 2021 | 39.75 | 40.75 | 39.46 | 40.20 | 4,615 | +0.45(+1.13%) |
Jun 15, 2021 | 39.64 | 39.80 | 39.64 | 39.76 | 4,127 | -0.15(-0.39%) |
Jun 14, 2021 | 40.39 | 40.39 | 39.77 | 39.91 | 4,767 | -0.14(-0.34%) |
Jun 11, 2021 | 40.11 | 40.11 | 39.88 | 40.05 | 2,571 | +0.28(+0.71%) |
Jun 10, 2021 | 39.93 | 39.93 | 39.59 | 39.77 | 4,307 | -0.16(-0.41%) |
Jun 09, 2021 | 40.06 | 40.16 | 39.93 | 39.93 | 2,828 | -0.26(-0.65%) |
Jun 08, 2021 | 39.79 | 40.26 | 39.75 | 40.19 | 2,835 | +0.42(+1.07%) |
Jun 07, 2021 | 39.65 | 39.83 | 39.65 | 39.77 | 939 | +0.36(+0.91%) |
Jun 04, 2021 | 39.33 | 39.46 | 39.21 | 39.41 | 5,156 | +0.14(+0.36%) |
Jun 03, 2021 | 38.98 | 39.29 | 38.98 | 39.27 | 4,985 | -0.14(-0.37%) |
Jun 02, 2021 | 39.34 | 39.45 | 39.30 | 39.41 | 3,223 | -0.02(-0.04%) |
Jun 01, 2021 | 40.24 | 40.24 | 39.21 | 39.43 | 4,413 | +0.40(+1.02%) |
May 28, 2021 | 39.50 | 39.50 | 38.93 | 39.03 | 9,476 | -0.10(-0.26%) |
May 27, 2021 | 39.10 | 39.20 | 39.02 | 39.13 | 2,601 | +0.37(+0.96%) |
May 26, 2021 | 38.73 | 38.81 | 38.68 | 38.76 | 2,993 | +0.52(+1.36%) |
May 25, 2021 | 38.68 | 38.68 | 38.24 | 38.24 | 4,941 | -0.35(-0.90%) |
May 24, 2021 | 38.52 | 38.79 | 38.52 | 38.59 | 2,375 | +0.26(+0.67%) |
May 21, 2021 | 38.20 | 38.52 | 38.20 | 38.34 | 2,292 | +0.12(+0.30%) |
May 20, 2021 | 37.97 | 38.31 | 37.97 | 38.22 | 4,194 | +0.25(+0.67%) |
May 19, 2021 | 38.10 | 38.10 | 37.53 | 37.97 | 8,665 | -0.38(-0.98%) |
May 18, 2021 | 38.53 | 38.76 | 38.34 | 38.34 | 4,085 | -0.30(-0.76%) |
May 17, 2021 | 38.70 | 38.70 | 38.37 | 38.64 | 3,781 | +0.04(+0.10%) |
May 14, 2021 | 37.99 | 38.64 | 37.99 | 38.60 | 6,298 | +0.86(+2.28%) |
May 13, 2021 | 37.70 | 37.89 | 37.30 | 37.74 | 2,502 | +0.59(+1.60%) |
May 12, 2021 | 37.83 | 38.07 | 37.15 | 37.15 | 5,983 | -1.20(-3.13%) |
May 11, 2021 | 37.83 | 38.51 | 37.83 | 38.35 | 3,367 | -0.29(-0.74%) |
May 10, 2021 | 39.24 | 39.24 | 38.63 | 38.63 | 2,269 | -0.70(-1.79%) |
May 07, 2021 | 39.07 | 39.35 | 39.07 | 39.33 | 3,000 | +0.54(+1.39%) |
May 06, 2021 | 39.19 | 39.19 | 38.33 | 38.80 | 5,215 | -0.04(-0.12%) |
May 05, 2021 | 38.90 | 38.98 | 38.71 | 38.84 | 2,267 | -0.03(-0.09%) |
May 04, 2021 | 38.50 | 38.87 | 38.46 | 38.87 | 3,740 | -0.36(-0.91%) |