Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.44 | 38.90 | 38.35 | 38.64 | 2,958,091 | +0.28(+0.74%) |
Jul 29, 2021 | 38.44 | 38.95 | 38.31 | 38.35 | 1,475,828 | +0.01(+0.02%) |
Jul 28, 2021 | 38.79 | 38.94 | 38.08 | 38.34 | 1,360,689 | -0.44(-1.14%) |
Jul 27, 2021 | 38.42 | 38.85 | 38.08 | 38.79 | 1,714,962 | +0.28(+0.73%) |
Jul 26, 2021 | 38.24 | 38.50 | 38.07 | 38.50 | 1,525,004 | +0.17(+0.44%) |
Jul 23, 2021 | 38.53 | 38.57 | 38.14 | 38.34 | 1,451,335 | -0.14(-0.37%) |
Jul 22, 2021 | 38.78 | 39.09 | 38.34 | 38.48 | 1,337,773 | -0.27(-0.71%) |
Jul 21, 2021 | 38.76 | 39.18 | 38.55 | 38.75 | 1,426,400 | +0.09(+0.23%) |
Jul 20, 2021 | 37.96 | 38.88 | 37.94 | 38.66 | 1,633,311 | +0.93(+2.46%) |
Jul 19, 2021 | 37.81 | 38.03 | 37.26 | 37.74 | 2,375,086 | -0.51(-1.34%) |
Jul 16, 2021 | 38.94 | 39.02 | 38.19 | 38.25 | 1,133,274 | -0.64(-1.66%) |
Jul 15, 2021 | 38.98 | 39.45 | 38.68 | 38.89 | 1,314,055 | -0.15(-0.38%) |
Jul 14, 2021 | 38.85 | 39.36 | 38.83 | 39.04 | 2,125,651 | +0.02(+0.05%) |
Jul 13, 2021 | 39.30 | 39.77 | 38.82 | 39.02 | 3,499,012 | -0.26(-0.67%) |
Jul 12, 2021 | 38.49 | 39.40 | 38.27 | 39.29 | 2,845,586 | +0.67(+1.74%) |
Jul 09, 2021 | 37.97 | 38.98 | 37.92 | 38.62 | 2,640,775 | +0.99(+2.63%) |
Jul 08, 2021 | 37.39 | 37.88 | 37.30 | 37.63 | 1,250,003 | -0.12(-0.33%) |
Jul 07, 2021 | 37.33 | 37.94 | 37.06 | 37.75 | 2,500,201 | +0.30(+0.80%) |
Jul 06, 2021 | 37.65 | 37.70 | 37.16 | 37.45 | 2,449,381 | -0.31(-0.82%) |
Jul 02, 2021 | 37.73 | 37.85 | 37.29 | 37.76 | 1,726,466 | +0.13(+0.35%) |
Jul 01, 2021 | 37.52 | 37.90 | 37.28 | 37.63 | 2,288,490 | +0.26(+0.71%) |
Jun 30, 2021 | 37.35 | 37.85 | 37.27 | 37.36 | 2,983,303 | +0.00(+0.00%) |
Jun 29, 2021 | 37.88 | 37.93 | 37.26 | 37.36 | 3,937,638 | -0.56(-1.47%) |
Jun 28, 2021 | 38.11 | 38.24 | 37.81 | 37.92 | 2,007,216 | -0.19(-0.49%) |
Jun 25, 2021 | 38.19 | 38.35 | 38.05 | 38.11 | 2,711,878 | -0.17(-0.44%) |
Jun 24, 2021 | 38.60 | 38.68 | 38.17 | 38.27 | 3,432,017 | -0.13(-0.34%) |
Jun 23, 2021 | 38.63 | 38.63 | 38.15 | 38.41 | 3,030,861 | -0.23(-0.59%) |
Jun 22, 2021 | 40.04 | 40.04 | 38.55 | 38.64 | 3,168,069 | -1.41(-3.53%) |
Jun 21, 2021 | 39.12 | 40.13 | 39.12 | 40.05 | 1,474,352 | +0.98(+2.51%) |
Jun 18, 2021 | 40.08 | 40.24 | 39.03 | 39.07 | 3,550,429 | -1.17(-2.90%) |
Jun 17, 2021 | 39.95 | 40.37 | 39.79 | 40.23 | 1,958,549 | +0.19(+0.46%) |
Jun 16, 2021 | 40.57 | 40.58 | 39.88 | 40.05 | 2,150,515 | -0.53(-1.31%) |
Jun 15, 2021 | 40.51 | 40.67 | 40.30 | 40.58 | 1,657,199 | +0.02(+0.04%) |
Jun 14, 2021 | 40.40 | 40.76 | 40.20 | 40.56 | 1,857,952 | +0.25(+0.61%) |
Jun 11, 2021 | 40.41 | 40.47 | 39.87 | 40.31 | 3,496,906 | -0.10(-0.26%) |
Jun 10, 2021 | 40.96 | 41.14 | 40.09 | 40.42 | 3,697,706 | -0.54(-1.32%) |
Jun 09, 2021 | 40.82 | 41.24 | 40.58 | 40.96 | 1,834,554 | +0.31(+0.77%) |
Jun 08, 2021 | 39.84 | 40.88 | 39.84 | 40.65 | 2,108,101 | +0.82(+2.06%) |
Jun 07, 2021 | 39.82 | 40.28 | 39.77 | 39.83 | 2,325,994 | +0.04(+0.11%) |
Jun 04, 2021 | 39.85 | 39.90 | 39.43 | 39.78 | 1,939,857 | +0.11(+0.29%) |
Jun 03, 2021 | 39.23 | 39.75 | 38.88 | 39.67 | 2,300,199 | +0.23(+0.57%) |
Jun 02, 2021 | 38.68 | 40.02 | 38.45 | 39.44 | 4,684,389 | +0.96(+2.49%) |
Jun 01, 2021 | 38.10 | 38.53 | 37.76 | 38.49 | 2,490,536 | +0.56(+1.47%) |
May 28, 2021 | 37.68 | 38.01 | 37.51 | 37.93 | 2,170,363 | +0.46(+1.23%) |
May 27, 2021 | 37.85 | 37.89 | 37.46 | 37.47 | 5,867,334 | -0.28(-0.74%) |
May 26, 2021 | 37.74 | 38.04 | 37.60 | 37.74 | 2,355,888 | +0.10(+0.25%) |
May 25, 2021 | 38.05 | 38.09 | 37.64 | 37.65 | 1,993,422 | -0.41(-1.08%) |
May 24, 2021 | 37.57 | 38.22 | 37.43 | 38.06 | 3,385,533 | +0.61(+1.63%) |
May 21, 2021 | 37.37 | 37.66 | 37.20 | 37.45 | 1,539,868 | -0.01(-0.02%) |
May 20, 2021 | 36.59 | 37.63 | 36.52 | 37.46 | 2,820,299 | +0.77(+2.09%) |
May 19, 2021 | 36.96 | 37.04 | 36.51 | 36.69 | 2,156,703 | -0.39(-1.06%) |
May 18, 2021 | 37.65 | 37.86 | 36.87 | 37.08 | 2,861,108 | -0.85(-2.25%) |
May 17, 2021 | 37.20 | 38.12 | 37.19 | 37.94 | 3,819,675 | +0.91(+2.47%) |
May 14, 2021 | 36.50 | 37.34 | 36.31 | 37.02 | 3,141,112 | +0.54(+1.48%) |
May 13, 2021 | 35.49 | 36.87 | 35.37 | 36.48 | 3,578,734 | +1.05(+2.95%) |
May 12, 2021 | 36.54 | 36.69 | 35.31 | 35.44 | 3,036,119 | -1.09(-2.98%) |
May 11, 2021 | 35.99 | 36.65 | 35.85 | 36.53 | 2,316,340 | +0.10(+0.29%) |
May 10, 2021 | 36.14 | 36.73 | 35.78 | 36.42 | 3,803,898 | +0.44(+1.23%) |
May 07, 2021 | 35.72 | 36.44 | 35.43 | 35.98 | 3,614,252 | -0.30(-0.84%) |
May 06, 2021 | 34.42 | 36.37 | 34.15 | 36.28 | 5,221,661 | +2.54(+7.54%) |
May 05, 2021 | 34.06 | 34.37 | 33.59 | 33.74 | 3,253,755 | -0.99(-2.86%) |
May 04, 2021 | 35.05 | 35.27 | 34.60 | 34.73 | 1,825,716 | -0.20(-0.57%) |