Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.42 | 38.67 | 38.30 | 38.38 | 1,821,402 | -0.21(-0.54%) |
Jul 29, 2021 | 38.58 | 38.65 | 38.41 | 38.59 | 5,628 | +0.37(+0.96%) |
Jul 28, 2021 | 38.30 | 38.31 | 37.99 | 38.22 | 180,415 | -0.08(-0.22%) |
Jul 27, 2021 | 37.92 | 38.35 | 37.92 | 38.30 | 43,262 | -0.02(-0.05%) |
Jul 26, 2021 | 38.07 | 38.42 | 38.07 | 38.32 | 34,228 | +0.23(+0.61%) |
Jul 23, 2021 | 38.17 | 38.23 | 37.97 | 38.09 | 26,200 | +0.13(+0.34%) |
Jul 22, 2021 | 38.18 | 38.18 | 37.82 | 37.96 | 46,384 | -0.32(-0.83%) |
Jul 21, 2021 | 38.03 | 38.33 | 38.03 | 38.28 | 10,163 | +0.43(+1.13%) |
Jul 20, 2021 | 37.14 | 38.04 | 37.14 | 37.85 | 102,580 | +0.68(+1.82%) |
Jul 19, 2021 | 37.41 | 37.43 | 36.86 | 37.18 | 2,742,028 | -0.73(-1.93%) |
Jul 16, 2021 | 38.53 | 38.53 | 37.84 | 37.91 | 14,079 | -0.40(-1.04%) |
Jul 15, 2021 | 38.01 | 38.44 | 38.01 | 38.30 | 16,320 | -0.01(-0.02%) |
Jul 14, 2021 | 38.53 | 38.63 | 38.10 | 38.31 | 12,563 | -0.17(-0.43%) |
Jul 13, 2021 | 38.79 | 38.79 | 38.45 | 38.48 | 45,640 | -0.40(-1.02%) |
Jul 12, 2021 | 38.42 | 38.88 | 38.31 | 38.88 | 15,372 | +0.28(+0.72%) |
Jul 09, 2021 | 38.21 | 38.66 | 38.21 | 38.60 | 25,406 | +0.77(+2.03%) |
Jul 08, 2021 | 37.89 | 38.09 | 37.68 | 37.83 | 11,356 | -0.61(-1.59%) |
Jul 07, 2021 | 38.32 | 38.44 | 38.09 | 38.44 | 16,765 | +0.05(+0.12%) |
Jul 06, 2021 | 38.98 | 38.98 | 38.21 | 38.40 | 20,954 | -0.64(-1.63%) |
Jul 02, 2021 | 38.96 | 39.11 | 38.95 | 39.03 | 17,094 | -0.04(-0.09%) |
Jul 01, 2021 | 39.03 | 39.11 | 38.96 | 39.07 | 4,668 | +0.15(+0.37%) |
Jun 30, 2021 | 38.68 | 38.93 | 38.68 | 38.93 | 33,794 | +0.24(+0.63%) |
Jun 29, 2021 | 39.05 | 39.07 | 38.68 | 38.68 | 31,636 | -0.19(-0.48%) |
Jun 28, 2021 | 39.04 | 39.04 | 38.78 | 38.87 | 55,397 | -0.25(-0.64%) |
Jun 25, 2021 | 38.91 | 39.20 | 38.83 | 39.12 | 13,782 | +0.37(+0.95%) |
Jun 24, 2021 | 38.52 | 38.84 | 38.51 | 38.75 | 13,151 | +0.25(+0.65%) |
Jun 23, 2021 | 38.49 | 38.63 | 38.43 | 38.50 | 23,404 | +0.06(+0.17%) |
Jun 22, 2021 | 38.42 | 38.58 | 38.19 | 38.43 | 74,717 | +0.02(+0.05%) |
Jun 21, 2021 | 37.96 | 38.42 | 37.96 | 38.41 | 29,702 | +0.71(+1.89%) |
Jun 18, 2021 | 38.06 | 38.10 | 37.69 | 37.70 | 50,340 | -0.79(-2.06%) |
Jun 17, 2021 | 39.51 | 39.61 | 38.42 | 38.49 | 148,175 | -1.08(-2.72%) |
Jun 16, 2021 | 39.71 | 39.73 | 39.38 | 39.57 | 19,600 | -0.09(-0.23%) |
Jun 15, 2021 | 39.50 | 39.81 | 39.45 | 39.66 | 15,416 | +0.21(+0.54%) |
Jun 14, 2021 | 39.89 | 39.89 | 39.29 | 39.45 | 53,523 | -0.44(-1.11%) |
Jun 11, 2021 | 39.86 | 40.01 | 39.83 | 39.89 | 12,300 | +0.08(+0.19%) |
Jun 10, 2021 | 40.50 | 40.50 | 39.81 | 39.81 | 21,666 | -0.35(-0.88%) |
Jun 09, 2021 | 40.52 | 40.52 | 40.17 | 40.17 | 18,557 | -0.32(-0.80%) |
Jun 08, 2021 | 40.52 | 40.61 | 40.13 | 40.49 | 35,664 | -0.06(-0.14%) |
Jun 07, 2021 | 40.86 | 40.86 | 40.46 | 40.55 | 11,597 | -0.20(-0.50%) |
Jun 04, 2021 | 40.83 | 40.83 | 40.50 | 40.75 | 47,023 | +0.02(+0.05%) |
Jun 03, 2021 | 40.42 | 40.79 | 40.29 | 40.73 | 26,323 | +0.24(+0.59%) |
Jun 02, 2021 | 40.66 | 40.66 | 40.26 | 40.49 | 18,206 | +0.12(+0.30%) |
Jun 01, 2021 | 40.43 | 40.49 | 40.26 | 40.37 | 47,837 | +0.28(+0.70%) |
May 28, 2021 | 40.42 | 40.42 | 39.93 | 40.09 | 20,468 | -0.16(-0.40%) |
May 27, 2021 | 40.12 | 40.27 | 39.99 | 40.25 | 24,661 | +0.48(+1.20%) |
May 26, 2021 | 39.66 | 39.87 | 39.47 | 39.77 | 18,597 | +0.17(+0.42%) |
May 25, 2021 | 40.19 | 40.31 | 39.55 | 39.61 | 58,587 | -0.42(-1.06%) |
May 24, 2021 | 40.23 | 40.23 | 39.86 | 40.03 | 43,407 | +0.12(+0.30%) |
May 21, 2021 | 39.86 | 40.09 | 39.76 | 39.91 | 35,586 | +0.38(+0.97%) |
May 20, 2021 | 39.27 | 39.63 | 39.23 | 39.53 | 74,363 | +0.02(+0.05%) |
May 19, 2021 | 39.50 | 39.55 | 38.97 | 39.51 | 53,655 | -0.33(-0.83%) |
May 18, 2021 | 40.38 | 40.38 | 39.84 | 39.84 | 12,478 | -0.47(-1.16%) |
May 17, 2021 | 40.18 | 40.32 | 40.04 | 40.31 | 42,907 | +0.19(+0.48%) |
May 14, 2021 | 39.79 | 40.21 | 39.79 | 40.11 | 30,577 | +0.52(+1.32%) |
May 13, 2021 | 38.83 | 39.73 | 38.83 | 39.59 | 36,985 | +0.60(+1.54%) |
May 12, 2021 | 39.71 | 39.77 | 38.93 | 38.99 | 30,804 | -0.53(-1.34%) |
May 11, 2021 | 40.01 | 40.10 | 39.38 | 39.52 | 61,446 | -0.75(-1.85%) |
May 10, 2021 | 40.46 | 40.84 | 40.27 | 40.27 | 95,930 | +0.06(+0.14%) |
May 07, 2021 | 39.84 | 40.23 | 39.56 | 40.21 | 76,937 | +0.46(+1.17%) |
May 06, 2021 | 39.45 | 39.76 | 39.19 | 39.75 | 29,846 | +0.41(+1.04%) |
May 05, 2021 | 39.20 | 39.40 | 38.93 | 39.34 | 20,352 | +0.41(+1.05%) |
May 04, 2021 | 38.59 | 38.97 | 38.32 | 38.93 | 82,616 | +0.30(+0.78%) |