Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.63 | 38.19 | 37.02 | 37.52 | 148,162 | +0.09(+0.25%) |
Jul 29, 2021 | 37.28 | 38.01 | 36.67 | 37.42 | 25,866 | +0.64(+1.73%) |
Jul 28, 2021 | 36.48 | 36.94 | 36.04 | 36.79 | 22,919 | +0.60(+1.66%) |
Jul 27, 2021 | 36.06 | 36.77 | 35.41 | 36.19 | 24,041 | -0.10(-0.28%) |
Jul 26, 2021 | 35.67 | 37.62 | 35.15 | 36.29 | 37,700 | +0.67(+1.89%) |
Jul 23, 2021 | 35.73 | 36.70 | 35.07 | 35.62 | 17,650 | +0.18(+0.52%) |
Jul 22, 2021 | 36.24 | 36.26 | 35.23 | 35.43 | 23,171 | -1.10(-3.00%) |
Jul 21, 2021 | 36.39 | 36.91 | 35.81 | 36.53 | 43,428 | +0.68(+1.90%) |
Jul 20, 2021 | 35.31 | 38.18 | 35.14 | 35.85 | 59,377 | +0.58(+1.65%) |
Jul 19, 2021 | 35.46 | 36.56 | 34.92 | 35.27 | 40,505 | -1.01(-2.80%) |
Jul 16, 2021 | 37.18 | 38.05 | 36.01 | 36.28 | 34,311 | -0.53(-1.43%) |
Jul 15, 2021 | 36.07 | 37.11 | 35.72 | 36.81 | 33,064 | +0.26(+0.71%) |
Jul 14, 2021 | 36.69 | 36.73 | 36.36 | 36.55 | 18,318 | -0.05(-0.13%) |
Jul 13, 2021 | 37.04 | 37.35 | 36.31 | 36.59 | 45,500 | -0.60(-1.61%) |
Jul 12, 2021 | 36.59 | 37.66 | 36.35 | 37.19 | 39,643 | +0.24(+0.65%) |
Jul 09, 2021 | 36.34 | 37.08 | 36.07 | 36.95 | 22,916 | +1.12(+3.14%) |
Jul 08, 2021 | 35.64 | 36.42 | 35.07 | 35.83 | 31,125 | -0.54(-1.50%) |
Jul 07, 2021 | 36.41 | 37.02 | 36.17 | 36.37 | 22,330 | -0.28(-0.75%) |
Jul 06, 2021 | 37.37 | 38.37 | 36.23 | 36.65 | 30,197 | -0.86(-2.29%) |
Jul 02, 2021 | 37.68 | 38.86 | 37.41 | 37.51 | 24,827 | -0.41(-1.09%) |
Jul 01, 2021 | 37.66 | 38.18 | 37.53 | 37.92 | 22,609 | +0.57(+1.53%) |
Jun 30, 2021 | 37.30 | 37.76 | 37.17 | 37.35 | 35,142 | -0.18(-0.47%) |
Jun 29, 2021 | 37.73 | 38.00 | 37.42 | 37.53 | 45,381 | -0.39(-1.02%) |
Jun 28, 2021 | 37.87 | 38.28 | 37.30 | 37.91 | 36,933 | +0.15(+0.39%) |
Jun 25, 2021 | 39.46 | 39.85 | 37.63 | 37.77 | 298,409 | -1.70(-4.30%) |
Jun 24, 2021 | 39.33 | 39.60 | 38.75 | 39.46 | 36,852 | +0.65(+1.69%) |
Jun 23, 2021 | 37.52 | 39.80 | 37.52 | 38.81 | 32,389 | -0.04(-0.09%) |
Jun 22, 2021 | 39.09 | 39.09 | 38.50 | 38.84 | 30,024 | -0.33(-0.85%) |
Jun 21, 2021 | 37.88 | 39.43 | 37.88 | 39.18 | 76,840 | +1.45(+3.84%) |
Jun 18, 2021 | 37.47 | 38.16 | 36.59 | 37.73 | 195,357 | -0.48(-1.25%) |
Jun 17, 2021 | 39.80 | 39.88 | 38.18 | 38.21 | 40,162 | -1.56(-3.92%) |
Jun 16, 2021 | 39.13 | 40.02 | 39.08 | 39.77 | 36,320 | +0.25(+0.63%) |
Jun 15, 2021 | 39.07 | 39.75 | 38.66 | 39.52 | 31,713 | +0.44(+1.13%) |
Jun 14, 2021 | 39.73 | 39.76 | 38.74 | 39.08 | 18,413 | -0.44(-1.12%) |
Jun 11, 2021 | 39.62 | 39.99 | 39.44 | 39.52 | 21,004 | -0.19(-0.49%) |
Jun 10, 2021 | 40.05 | 40.23 | 39.55 | 39.71 | 33,936 | -0.43(-1.08%) |
Jun 09, 2021 | 40.68 | 40.81 | 39.90 | 40.14 | 24,861 | -0.67(-1.65%) |
Jun 08, 2021 | 40.68 | 41.17 | 40.68 | 40.82 | 36,922 | -0.02(-0.05%) |
Jun 07, 2021 | 40.27 | 40.98 | 40.27 | 40.84 | 54,490 | +0.64(+1.58%) |
Jun 04, 2021 | 40.13 | 40.36 | 39.79 | 40.20 | 24,150 | -0.13(-0.32%) |
Jun 03, 2021 | 40.02 | 40.43 | 40.02 | 40.33 | 25,549 | +0.14(+0.34%) |
Jun 02, 2021 | 40.53 | 40.84 | 40.04 | 40.19 | 21,475 | -0.53(-1.31%) |
Jun 01, 2021 | 40.57 | 40.89 | 37.68 | 40.73 | 59,403 | +0.25(+0.61%) |
May 28, 2021 | 40.12 | 40.52 | 40.12 | 40.48 | 20,571 | +0.14(+0.34%) |
May 27, 2021 | 40.52 | 40.57 | 40.12 | 40.34 | 34,546 | +0.19(+0.48%) |
May 26, 2021 | 38.07 | 40.18 | 38.07 | 40.14 | 29,180 | +0.77(+1.97%) |
May 25, 2021 | 40.46 | 40.46 | 39.37 | 39.37 | 55,755 | -1.00(-2.47%) |
May 24, 2021 | 38.99 | 40.94 | 38.99 | 40.37 | 30,113 | -0.21(-0.52%) |
May 21, 2021 | 39.92 | 40.85 | 39.79 | 40.58 | 53,031 | +0.93(+2.35%) |
May 20, 2021 | 39.82 | 39.87 | 39.07 | 39.65 | 28,903 | +0.04(+0.09%) |
May 19, 2021 | 39.27 | 39.82 | 38.40 | 39.61 | 36,332 | -0.13(-0.32%) |
May 18, 2021 | 40.15 | 40.27 | 39.74 | 39.74 | 28,426 | -0.40(-0.99%) |
May 17, 2021 | 39.99 | 40.26 | 39.64 | 40.14 | 27,517 | -0.01(-0.03%) |
May 14, 2021 | 39.79 | 40.29 | 39.65 | 40.15 | 19,529 | +0.33(+0.83%) |
May 13, 2021 | 38.50 | 39.98 | 38.32 | 39.82 | 19,666 | +1.32(+3.43%) |
May 12, 2021 | 39.22 | 39.29 | 38.16 | 38.50 | 27,471 | -0.68(-1.73%) |
May 11, 2021 | 39.00 | 39.75 | 38.08 | 39.18 | 20,806 | -0.30(-0.77%) |
May 10, 2021 | 40.22 | 40.42 | 39.48 | 39.48 | 30,244 | -0.80(-1.98%) |
May 07, 2021 | 40.06 | 40.45 | 39.74 | 40.28 | 15,587 | -0.13(-0.32%) |
May 06, 2021 | 40.02 | 40.41 | 39.42 | 40.41 | 23,890 | +0.28(+0.71%) |
May 05, 2021 | 40.22 | 40.81 | 39.94 | 40.12 | 25,366 | -0.56(-1.39%) |
May 04, 2021 | 40.56 | 41.13 | 40.36 | 40.69 | 37,040 | -0.00(-0.01%) |