Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.03 | 38.73 | 37.64 | 38.00 | 429,266 | -0.06(-0.16%) |
Jul 29, 2021 | 38.17 | 39.28 | 37.82 | 38.06 | 535,858 | +0.07(+0.18%) |
Jul 28, 2021 | 36.49 | 38.47 | 36.40 | 37.99 | 1,058,120 | +1.83(+5.06%) |
Jul 27, 2021 | 36.88 | 37.25 | 35.26 | 36.16 | 781,115 | -0.61(-1.66%) |
Jul 26, 2021 | 36.57 | 37.10 | 36.36 | 36.77 | 1,282,050 | +0.24(+0.66%) |
Jul 23, 2021 | 39.75 | 39.75 | 36.27 | 36.53 | 1,461,461 | -3.41(-8.54%) |
Jul 22, 2021 | 40.51 | 40.89 | 39.58 | 39.94 | 312,209 | -0.64(-1.58%) |
Jul 21, 2021 | 39.68 | 40.81 | 39.39 | 40.58 | 478,192 | +1.20(+3.05%) |
Jul 20, 2021 | 37.89 | 39.91 | 37.89 | 39.38 | 678,276 | +1.13(+2.95%) |
Jul 19, 2021 | 38.01 | 38.72 | 36.80 | 38.25 | 826,936 | -0.58(-1.49%) |
Jul 16, 2021 | 40.13 | 40.32 | 38.51 | 38.83 | 513,924 | -1.07(-2.68%) |
Jul 15, 2021 | 40.11 | 40.98 | 39.69 | 39.90 | 396,761 | -0.32(-0.80%) |
Jul 14, 2021 | 41.50 | 41.50 | 39.52 | 40.22 | 757,470 | -1.16(-2.80%) |
Jul 13, 2021 | 41.50 | 41.92 | 40.93 | 41.38 | 416,907 | -0.19(-0.46%) |
Jul 12, 2021 | 41.53 | 42.15 | 41.07 | 41.57 | 732,575 | -0.16(-0.38%) |
Jul 09, 2021 | 41.20 | 42.40 | 40.77 | 41.73 | 558,134 | +0.83(+2.03%) |
Jul 08, 2021 | 40.23 | 41.45 | 40.04 | 40.90 | 714,657 | -0.46(-1.11%) |
Jul 07, 2021 | 40.91 | 42.28 | 40.23 | 41.36 | 572,457 | +0.45(+1.10%) |
Jul 06, 2021 | 41.26 | 41.27 | 39.66 | 40.91 | 569,873 | +0.21(+0.52%) |
Jul 02, 2021 | 41.70 | 42.28 | 40.34 | 40.70 | 520,112 | -0.91(-2.19%) |
Jul 01, 2021 | 43.70 | 43.70 | 41.40 | 41.61 | 702,406 | -1.48(-3.43%) |
Jun 30, 2021 | 41.06 | 44.00 | 40.77 | 43.09 | 2,620,511 | +1.70(+4.11%) |
Jun 29, 2021 | 42.62 | 43.39 | 41.17 | 41.39 | 877,376 | -1.03(-2.43%) |
Jun 28, 2021 | 42.99 | 43.95 | 42.01 | 42.42 | 932,107 | -0.02(-0.05%) |
Jun 25, 2021 | 40.75 | 43.63 | 40.75 | 42.44 | 21,036,166 | +1.66(+4.07%) |
Jun 24, 2021 | 41.37 | 42.00 | 39.90 | 40.78 | 892,924 | -0.59(-1.43%) |
Jun 23, 2021 | 41.24 | 41.85 | 40.72 | 41.37 | 762,530 | +0.40(+0.98%) |
Jun 22, 2021 | 40.87 | 41.76 | 39.52 | 40.97 | 1,316,529 | +0.06(+0.15%) |
Jun 21, 2021 | 40.28 | 41.01 | 39.46 | 40.91 | 999,996 | +1.00(+2.51%) |
Jun 18, 2021 | 40.24 | 40.25 | 38.83 | 39.91 | 1,159,274 | -0.51(-1.26%) |
Jun 17, 2021 | 39.30 | 40.99 | 39.05 | 40.42 | 1,083,109 | +0.98(+2.48%) |
Jun 16, 2021 | 39.02 | 39.92 | 39.02 | 39.44 | 754,873 | +0.35(+0.90%) |
Jun 15, 2021 | 38.60 | 39.13 | 38.43 | 39.09 | 385,197 | +0.55(+1.43%) |
Jun 14, 2021 | 38.34 | 39.07 | 38.13 | 38.54 | 406,614 | +0.35(+0.92%) |
Jun 11, 2021 | 38.40 | 39.58 | 38.04 | 38.19 | 313,985 | -0.14(-0.37%) |
Jun 10, 2021 | 39.04 | 39.41 | 37.61 | 38.33 | 394,774 | -0.78(-1.99%) |
Jun 09, 2021 | 40.03 | 40.31 | 38.93 | 39.11 | 576,645 | -0.91(-2.27%) |
Jun 08, 2021 | 39.83 | 40.42 | 39.01 | 40.02 | 1,146,183 | +0.21(+0.53%) |
Jun 07, 2021 | 39.16 | 39.96 | 38.90 | 39.81 | 813,224 | +0.66(+1.69%) |
Jun 04, 2021 | 39.25 | 39.74 | 38.80 | 39.15 | 575,156 | -0.08(-0.20%) |
Jun 03, 2021 | 39.10 | 39.48 | 37.61 | 39.23 | 505,374 | -0.07(-0.18%) |
Jun 02, 2021 | 39.46 | 39.46 | 38.72 | 39.30 | 811,329 | -0.05(-0.13%) |
Jun 01, 2021 | 38.93 | 39.39 | 38.04 | 39.35 | 492,796 | +0.77(+2.00%) |
May 28, 2021 | 38.34 | 38.90 | 37.50 | 38.58 | 433,051 | +0.41(+1.07%) |
May 27, 2021 | 38.07 | 38.76 | 37.25 | 38.17 | 807,446 | +0.03(+0.08%) |
May 26, 2021 | 36.95 | 38.71 | 36.95 | 38.14 | 645,572 | +1.07(+2.89%) |
May 25, 2021 | 37.00 | 38.47 | 36.77 | 37.07 | 1,248,748 | +0.37(+1.01%) |
May 24, 2021 | 36.39 | 37.06 | 35.90 | 36.70 | 637,589 | +0.65(+1.80%) |
May 21, 2021 | 36.25 | 36.70 | 35.49 | 36.05 | 894,988 | +0.24(+0.67%) |
May 20, 2021 | 36.30 | 36.82 | 35.58 | 35.81 | 415,430 | -0.17(-0.47%) |
May 19, 2021 | 34.99 | 36.07 | 34.47 | 35.98 | 443,390 | +0.42(+1.18%) |
May 18, 2021 | 35.28 | 36.65 | 34.99 | 35.56 | 703,983 | +0.48(+1.37%) |
May 17, 2021 | 35.34 | 35.86 | 34.38 | 35.08 | 434,121 | -0.51(-1.43%) |
May 14, 2021 | 34.25 | 35.72 | 33.99 | 35.59 | 594,185 | +1.72(+5.08%) |
May 13, 2021 | 34.76 | 35.90 | 33.27 | 33.87 | 1,538,521 | -0.79(-2.28%) |
May 12, 2021 | 35.18 | 36.25 | 34.56 | 34.66 | 1,183,900 | -0.52(-1.48%) |
May 11, 2021 | 34.35 | 35.31 | 33.07 | 35.18 | 1,873,845 | -0.16(-0.45%) |
May 10, 2021 | 38.24 | 38.43 | 35.32 | 35.34 | 958,469 | -3.01(-7.85%) |
May 07, 2021 | 38.75 | 39.35 | 38.20 | 38.35 | 644,856 | -0.30(-0.78%) |
May 06, 2021 | 38.08 | 38.75 | 36.81 | 38.65 | 797,624 | +0.61(+1.60%) |
May 05, 2021 | 38.66 | 39.66 | 37.80 | 38.04 | 701,054 | -0.34(-0.89%) |
May 04, 2021 | 38.56 | 39.20 | 37.37 | 38.38 | 1,177,520 | -0.67(-1.72%) |