Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.33 | 37.94 | 37.29 | 37.88 | 740,442 | +0.23(+0.60%) |
Jul 29, 2021 | 37.40 | 37.87 | 36.88 | 37.66 | 1,168,628 | +0.43(+1.15%) |
Jul 28, 2021 | 37.27 | 37.74 | 36.91 | 37.23 | 924,319 | -0.07(-0.18%) |
Jul 27, 2021 | 37.77 | 37.88 | 37.08 | 37.29 | 972,290 | -0.52(-1.38%) |
Jul 26, 2021 | 37.97 | 38.39 | 37.48 | 37.82 | 710,980 | -0.05(-0.13%) |
Jul 23, 2021 | 37.70 | 38.13 | 37.61 | 37.86 | 573,758 | +0.42(+1.12%) |
Jul 22, 2021 | 38.16 | 38.31 | 37.32 | 37.45 | 781,502 | -0.90(-2.35%) |
Jul 21, 2021 | 38.65 | 38.86 | 38.29 | 38.35 | 596,189 | +0.18(+0.47%) |
Jul 20, 2021 | 37.35 | 38.57 | 37.28 | 38.17 | 790,064 | +0.95(+2.55%) |
Jul 19, 2021 | 37.23 | 37.74 | 36.65 | 37.22 | 1,004,176 | -0.96(-2.51%) |
Jul 16, 2021 | 38.29 | 38.62 | 38.04 | 38.18 | 713,997 | +0.04(+0.10%) |
Jul 15, 2021 | 38.07 | 38.57 | 37.99 | 38.14 | 522,940 | -0.01(-0.02%) |
Jul 14, 2021 | 37.84 | 38.22 | 37.63 | 38.15 | 542,748 | +0.46(+1.21%) |
Jul 13, 2021 | 38.30 | 38.66 | 37.65 | 37.69 | 588,173 | -0.80(-2.07%) |
Jul 12, 2021 | 38.01 | 38.70 | 37.85 | 38.49 | 460,935 | +0.02(+0.05%) |
Jul 09, 2021 | 38.23 | 38.55 | 37.74 | 38.47 | 554,895 | +0.89(+2.37%) |
Jul 08, 2021 | 37.53 | 38.09 | 37.19 | 37.58 | 642,007 | -0.61(-1.59%) |
Jul 07, 2021 | 37.46 | 38.44 | 37.46 | 38.19 | 809,381 | +0.48(+1.28%) |
Jul 06, 2021 | 37.72 | 37.94 | 37.00 | 37.70 | 1,260,130 | -0.24(-0.63%) |
Jul 02, 2021 | 37.76 | 38.12 | 37.54 | 37.94 | 708,857 | +0.14(+0.38%) |
Jul 01, 2021 | 38.04 | 38.17 | 37.74 | 37.80 | 814,190 | +0.08(+0.20%) |
Jun 30, 2021 | 37.33 | 37.94 | 37.30 | 37.72 | 498,709 | +0.24(+0.63%) |
Jun 29, 2021 | 37.98 | 38.35 | 37.33 | 37.48 | 611,607 | -0.28(-0.75%) |
Jun 28, 2021 | 38.28 | 38.28 | 37.56 | 37.77 | 974,915 | -0.49(-1.29%) |
Jun 25, 2021 | 37.90 | 38.38 | 37.66 | 38.26 | 1,269,434 | +0.51(+1.36%) |
Jun 24, 2021 | 37.40 | 38.05 | 37.03 | 37.75 | 721,079 | +0.57(+1.53%) |
Jun 23, 2021 | 37.25 | 37.67 | 36.91 | 37.18 | 887,903 | +0.05(+0.13%) |
Jun 22, 2021 | 37.18 | 37.38 | 36.58 | 37.13 | 991,641 | -0.19(-0.51%) |
Jun 21, 2021 | 37.01 | 37.75 | 36.83 | 37.32 | 1,005,603 | +0.64(+1.73%) |
Jun 18, 2021 | 37.02 | 37.37 | 36.58 | 36.69 | 1,460,802 | -0.88(-2.35%) |
Jun 17, 2021 | 38.80 | 39.00 | 37.06 | 37.57 | 904,067 | -1.19(-3.06%) |
Jun 16, 2021 | 39.51 | 39.67 | 38.58 | 38.76 | 823,051 | -0.81(-2.04%) |
Jun 15, 2021 | 39.01 | 39.61 | 38.87 | 39.56 | 611,879 | +0.60(+1.53%) |
Jun 14, 2021 | 39.72 | 39.97 | 38.71 | 38.97 | 596,223 | -0.90(-2.26%) |
Jun 11, 2021 | 39.57 | 39.97 | 39.57 | 39.87 | 540,168 | +0.52(+1.33%) |
Jun 10, 2021 | 40.13 | 40.31 | 39.32 | 39.34 | 2,109,175 | -0.51(-1.29%) |
Jun 09, 2021 | 40.12 | 40.26 | 39.70 | 39.86 | 748,964 | -0.09(-0.24%) |
Jun 08, 2021 | 39.87 | 40.39 | 39.39 | 39.95 | 666,476 | +0.09(+0.24%) |
Jun 07, 2021 | 40.70 | 40.81 | 39.66 | 39.86 | 1,099,570 | -0.73(-1.80%) |
Jun 04, 2021 | 40.18 | 40.75 | 39.94 | 40.59 | 1,238,983 | +0.54(+1.35%) |
Jun 03, 2021 | 39.49 | 40.49 | 39.47 | 40.05 | 977,335 | +0.45(+1.13%) |
Jun 02, 2021 | 40.61 | 40.72 | 39.34 | 39.60 | 1,169,016 | -0.75(-1.86%) |
Jun 01, 2021 | 39.30 | 40.37 | 38.97 | 40.35 | 1,781,667 | +0.19(+0.47%) |
May 28, 2021 | 40.46 | 40.63 | 40.00 | 40.16 | 638,998 | -0.53(-1.31%) |
May 27, 2021 | 41.17 | 41.20 | 40.55 | 40.69 | 951,486 | -0.04(-0.09%) |
May 26, 2021 | 40.83 | 40.87 | 40.47 | 40.73 | 889,207 | +0.12(+0.30%) |
May 25, 2021 | 41.40 | 41.48 | 40.58 | 40.61 | 510,126 | -0.86(-2.08%) |
May 24, 2021 | 42.05 | 42.05 | 41.34 | 41.47 | 356,790 | -0.53(-1.27%) |
May 21, 2021 | 42.04 | 42.39 | 41.67 | 42.00 | 677,916 | +0.15(+0.36%) |
May 20, 2021 | 41.97 | 42.03 | 41.54 | 41.85 | 537,893 | -0.08(-0.18%) |
May 19, 2021 | 41.40 | 42.06 | 40.96 | 41.93 | 783,404 | -0.01(-0.02%) |
May 18, 2021 | 42.99 | 43.00 | 41.90 | 41.94 | 598,865 | -1.18(-2.73%) |
May 17, 2021 | 43.13 | 43.62 | 43.03 | 43.11 | 548,096 | -0.15(-0.35%) |
May 14, 2021 | 43.17 | 43.43 | 42.45 | 43.27 | 511,294 | +0.47(+1.11%) |
May 13, 2021 | 41.34 | 42.99 | 41.32 | 42.79 | 699,194 | +1.36(+3.29%) |
May 12, 2021 | 41.91 | 42.20 | 41.34 | 41.43 | 800,824 | -0.41(-0.97%) |
May 11, 2021 | 42.21 | 42.87 | 41.68 | 41.84 | 867,352 | -0.79(-1.86%) |
May 10, 2021 | 42.96 | 43.86 | 42.63 | 42.63 | 902,540 | +0.02(+0.04%) |
May 07, 2021 | 41.79 | 42.97 | 41.42 | 42.61 | 898,501 | +0.64(+1.53%) |
May 06, 2021 | 40.16 | 42.01 | 40.16 | 41.97 | 833,693 | +1.73(+4.30%) |
May 05, 2021 | 40.49 | 40.64 | 39.71 | 40.24 | 566,626 | -0.06(-0.14%) |
May 04, 2021 | 39.29 | 40.41 | 38.79 | 40.30 | 1,235,271 | +0.85(+2.16%) |