Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.99 | 39.40 | 38.68 | 38.79 | 277,252 | -0.06(-0.15%) |
Jul 29, 2021 | 38.79 | 39.13 | 38.71 | 38.85 | 139,791 | +0.34(+0.88%) |
Jul 28, 2021 | 38.49 | 38.81 | 38.06 | 38.51 | 138,210 | +0.11(+0.29%) |
Jul 27, 2021 | 37.47 | 38.41 | 37.47 | 38.40 | 187,130 | +0.85(+2.26%) |
Jul 26, 2021 | 37.31 | 37.66 | 37.18 | 37.55 | 157,197 | +0.33(+0.89%) |
Jul 23, 2021 | 37.61 | 37.63 | 37.01 | 37.22 | 140,238 | -0.24(-0.64%) |
Jul 22, 2021 | 37.88 | 37.88 | 37.24 | 37.46 | 122,773 | -0.48(-1.27%) |
Jul 21, 2021 | 37.84 | 38.42 | 37.75 | 37.94 | 134,828 | +0.29(+0.77%) |
Jul 20, 2021 | 37.28 | 37.95 | 37.28 | 37.65 | 229,940 | +0.47(+1.26%) |
Jul 19, 2021 | 36.82 | 37.77 | 36.82 | 37.18 | 187,732 | -0.49(-1.30%) |
Jul 16, 2021 | 38.61 | 38.80 | 37.58 | 37.67 | 111,129 | -0.69(-1.80%) |
Jul 15, 2021 | 37.90 | 38.48 | 37.48 | 38.36 | 263,705 | +0.40(+1.05%) |
Jul 14, 2021 | 38.45 | 38.72 | 37.83 | 37.96 | 111,270 | -0.46(-1.20%) |
Jul 13, 2021 | 38.00 | 38.47 | 37.59 | 38.42 | 167,333 | +0.40(+1.05%) |
Jul 12, 2021 | 37.56 | 38.07 | 37.28 | 38.02 | 152,323 | +0.42(+1.12%) |
Jul 09, 2021 | 37.69 | 38.27 | 37.46 | 37.60 | 115,078 | +0.29(+0.78%) |
Jul 08, 2021 | 37.44 | 37.73 | 36.85 | 37.31 | 127,541 | -0.72(-1.89%) |
Jul 07, 2021 | 38.26 | 38.94 | 37.91 | 38.03 | 138,188 | -0.24(-0.63%) |
Jul 06, 2021 | 38.44 | 38.62 | 37.95 | 38.27 | 168,966 | -0.13(-0.34%) |
Jul 02, 2021 | 38.91 | 38.91 | 38.26 | 38.40 | 155,788 | -0.40(-1.03%) |
Jul 01, 2021 | 38.62 | 39.22 | 38.29 | 38.80 | 171,851 | +0.33(+0.86%) |
Jun 30, 2021 | 38.89 | 39.19 | 38.35 | 38.47 | 243,199 | -0.42(-1.08%) |
Jun 29, 2021 | 39.15 | 39.53 | 38.83 | 38.89 | 114,403 | -0.30(-0.77%) |
Jun 28, 2021 | 39.07 | 39.63 | 38.48 | 39.19 | 232,321 | -0.40(-1.01%) |
Jun 25, 2021 | 39.71 | 40.11 | 39.17 | 39.59 | 519,617 | +0.02(+0.05%) |
Jun 24, 2021 | 39.01 | 39.61 | 38.81 | 39.57 | 124,776 | +0.66(+1.70%) |
Jun 23, 2021 | 39.41 | 39.69 | 38.85 | 38.91 | 141,030 | -0.57(-1.44%) |
Jun 22, 2021 | 40.01 | 40.01 | 38.92 | 39.48 | 149,557 | -0.51(-1.28%) |
Jun 21, 2021 | 40.08 | 40.26 | 39.79 | 39.99 | 196,144 | +0.11(+0.28%) |
Jun 18, 2021 | 39.46 | 40.27 | 39.19 | 39.88 | 439,170 | +0.06(+0.15%) |
Jun 17, 2021 | 40.07 | 40.18 | 39.44 | 39.82 | 180,676 | -0.21(-0.52%) |
Jun 16, 2021 | 39.75 | 40.14 | 39.59 | 40.03 | 128,347 | +0.18(+0.45%) |
Jun 15, 2021 | 39.77 | 40.00 | 39.42 | 39.85 | 135,361 | -0.01(-0.03%) |
Jun 14, 2021 | 40.34 | 40.43 | 39.65 | 39.86 | 165,823 | -0.38(-0.94%) |
Jun 11, 2021 | 39.75 | 40.27 | 39.62 | 40.24 | 102,006 | +0.49(+1.23%) |
Jun 10, 2021 | 39.88 | 39.88 | 39.34 | 39.75 | 132,287 | +0.10(+0.25%) |
Jun 09, 2021 | 40.11 | 40.21 | 39.57 | 39.65 | 137,031 | -0.45(-1.12%) |
Jun 08, 2021 | 39.04 | 40.23 | 38.95 | 40.10 | 279,186 | +1.01(+2.58%) |
Jun 07, 2021 | 39.45 | 39.56 | 39.00 | 39.09 | 148,256 | -0.30(-0.76%) |
Jun 04, 2021 | 39.97 | 40.15 | 39.00 | 39.39 | 256,477 | -0.56(-1.40%) |
Jun 03, 2021 | 39.63 | 40.04 | 38.88 | 39.95 | 223,740 | +0.16(+0.40%) |
Jun 02, 2021 | 39.66 | 40.22 | 39.31 | 39.79 | 248,245 | +0.39(+0.99%) |
Jun 01, 2021 | 39.13 | 39.50 | 38.45 | 39.40 | 196,193 | +0.47(+1.21%) |
May 28, 2021 | 38.63 | 38.97 | 38.28 | 38.93 | 157,065 | +0.40(+1.04%) |
May 27, 2021 | 38.84 | 39.18 | 38.49 | 38.53 | 181,092 | -0.03(-0.08%) |
May 26, 2021 | 37.58 | 38.76 | 37.57 | 38.56 | 325,792 | +0.89(+2.36%) |
May 25, 2021 | 38.34 | 38.85 | 37.64 | 37.67 | 223,906 | -0.72(-1.88%) |
May 24, 2021 | 38.45 | 38.89 | 37.93 | 38.39 | 168,671 | +0.15(+0.39%) |
May 21, 2021 | 38.13 | 38.88 | 38.13 | 38.24 | 175,647 | -0.06(-0.16%) |
May 20, 2021 | 38.64 | 38.64 | 37.94 | 38.30 | 191,953 | -0.30(-0.78%) |
May 19, 2021 | 37.68 | 38.76 | 37.60 | 38.60 | 169,855 | +0.57(+1.50%) |
May 18, 2021 | 38.45 | 38.83 | 37.92 | 38.03 | 124,626 | -0.28(-0.73%) |
May 17, 2021 | 38.15 | 38.75 | 38.06 | 38.31 | 181,300 | +0.01(+0.03%) |
May 14, 2021 | 38.40 | 38.72 | 37.97 | 38.30 | 198,037 | +0.05(+0.13%) |
May 13, 2021 | 37.70 | 38.47 | 37.70 | 38.25 | 232,651 | +0.44(+1.16%) |
May 12, 2021 | 38.01 | 38.33 | 37.65 | 37.81 | 273,155 | -0.25(-0.66%) |
May 11, 2021 | 38.00 | 38.66 | 37.94 | 38.06 | 155,301 | -0.67(-1.73%) |
May 10, 2021 | 39.29 | 40.16 | 38.64 | 38.73 | 210,635 | -0.54(-1.38%) |
May 07, 2021 | 39.92 | 40.40 | 38.87 | 39.27 | 187,226 | -0.78(-1.95%) |
May 06, 2021 | 39.47 | 40.18 | 39.16 | 40.05 | 335,232 | +0.78(+1.99%) |
May 05, 2021 | 38.60 | 39.50 | 38.32 | 39.27 | 120,891 | +0.73(+1.89%) |
May 04, 2021 | 38.78 | 39.20 | 38.35 | 38.54 | 160,572 | -0.46(-1.18%) |