Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.25 | 41.00 | 39.25 | 40.75 | 87,984 | +1.25(+3.16%) |
Jul 29, 2021 | 38.50 | 39.50 | 38.00 | 39.50 | 48,057 | +0.50(+1.28%) |
Jul 28, 2021 | 39.00 | 39.25 | 37.50 | 39.00 | 43,873 | +1.00(+2.63%) |
Jul 27, 2021 | 37.25 | 38.25 | 36.75 | 38.00 | 38,232 | +0.25(+0.66%) |
Jul 26, 2021 | 37.25 | 38.00 | 36.75 | 37.75 | 35,782 | +0.25(+0.67%) |
Jul 23, 2021 | 37.75 | 38.00 | 36.88 | 37.50 | 43,627 | -0.25(-0.66%) |
Jul 22, 2021 | 37.75 | 37.75 | 36.88 | 37.75 | 31,219 | +0.25(+0.67%) |
Jul 21, 2021 | 36.50 | 38.00 | 36.25 | 37.50 | 88,080 | +1.50(+4.17%) |
Jul 20, 2021 | 35.00 | 36.50 | 34.50 | 36.00 | 65,626 | +1.50(+4.35%) |
Jul 19, 2021 | 34.25 | 35.50 | 33.75 | 34.50 | 50,468 | -0.25(-0.72%) |
Jul 16, 2021 | 35.50 | 35.75 | 34.00 | 34.75 | 52,789 | -0.75(-2.11%) |
Jul 15, 2021 | 35.25 | 35.50 | 34.25 | 35.50 | 46,187 | +0.00(+0.00%) |
Jul 14, 2021 | 36.50 | 36.75 | 35.25 | 35.50 | 35,815 | -1.25(-3.40%) |
Jul 13, 2021 | 36.75 | 37.75 | 36.25 | 36.75 | 55,712 | -0.50(-1.34%) |
Jul 12, 2021 | 36.25 | 37.50 | 35.00 | 37.25 | 88,479 | +0.00(+0.00%) |
Jul 09, 2021 | 36.00 | 37.25 | 35.75 | 37.25 | 27,591 | +1.00(+2.76%) |
Jul 08, 2021 | 34.75 | 36.75 | 34.50 | 36.25 | 45,687 | +0.25(+0.69%) |
Jul 07, 2021 | 36.00 | 36.50 | 34.50 | 36.00 | 51,971 | -0.25(-0.69%) |
Jul 06, 2021 | 37.00 | 37.50 | 36.00 | 36.25 | 35,893 | -0.50(-1.36%) |
Jul 02, 2021 | 37.75 | 37.75 | 35.75 | 36.75 | 37,515 | -1.00(-2.65%) |
Jul 01, 2021 | 36.50 | 37.75 | 35.75 | 37.75 | 69,311 | +1.75(+4.86%) |
Jun 30, 2021 | 35.25 | 36.25 | 34.27 | 36.00 | 55,008 | +0.75(+2.13%) |
Jun 29, 2021 | 36.75 | 37.25 | 35.25 | 35.25 | 49,518 | -1.00(-2.76%) |
Jun 28, 2021 | 37.50 | 38.50 | 36.25 | 36.25 | 63,669 | -1.25(-3.33%) |
Jun 25, 2021 | 38.00 | 38.50 | 37.25 | 37.50 | 173,859 | -0.25(-0.66%) |
Jun 24, 2021 | 37.25 | 38.50 | 37.25 | 37.75 | 54,906 | +0.75(+2.03%) |
Jun 23, 2021 | 36.00 | 37.50 | 36.00 | 37.00 | 82,297 | +1.00(+2.78%) |
Jun 22, 2021 | 37.00 | 37.25 | 35.00 | 36.00 | 167,558 | -1.00(-2.70%) |
Jun 21, 2021 | 38.50 | 39.00 | 36.25 | 37.00 | 149,377 | -2.25(-5.73%) |
Jun 18, 2021 | 38.25 | 41.50 | 36.50 | 39.25 | 691,848 | +0.50(+1.29%) |
Jun 17, 2021 | 38.25 | 39.50 | 38.12 | 38.75 | 87,181 | +0.25(+0.65%) |
Jun 16, 2021 | 38.75 | 38.88 | 37.25 | 38.50 | 91,164 | +0.00(+0.00%) |
Jun 15, 2021 | 39.25 | 39.25 | 38.25 | 38.50 | 72,600 | -1.00(-2.53%) |
Jun 14, 2021 | 40.75 | 41.00 | 39.25 | 39.50 | 91,155 | -1.25(-3.07%) |
Jun 11, 2021 | 40.75 | 41.00 | 40.25 | 40.75 | 27,676 | +0.25(+0.62%) |
Jun 10, 2021 | 41.75 | 41.97 | 40.00 | 40.50 | 71,407 | -1.25(-2.99%) |
Jun 09, 2021 | 42.75 | 43.66 | 41.25 | 41.75 | 86,287 | -1.25(-2.91%) |
Jun 08, 2021 | 43.75 | 44.25 | 42.38 | 43.00 | 75,448 | -0.50(-1.15%) |
Jun 07, 2021 | 42.00 | 43.50 | 41.25 | 43.50 | 75,127 | +2.00(+4.82%) |
Jun 04, 2021 | 42.00 | 42.00 | 41.25 | 41.50 | 29,126 | +0.00(+0.00%) |
Jun 03, 2021 | 41.50 | 42.25 | 40.75 | 41.50 | 33,409 | -0.50(-1.19%) |
Jun 02, 2021 | 42.00 | 42.50 | 41.25 | 42.00 | 48,892 | -0.25(-0.59%) |
Jun 01, 2021 | 42.25 | 43.75 | 42.00 | 42.25 | 61,833 | +0.50(+1.20%) |
May 28, 2021 | 42.00 | 44.00 | 41.62 | 41.75 | 64,327 | +0.00(+0.00%) |
May 27, 2021 | 42.00 | 42.00 | 41.00 | 41.75 | 78,178 | +0.00(+0.00%) |
May 26, 2021 | 41.25 | 42.25 | 40.75 | 41.75 | 47,878 | +1.00(+2.45%) |
May 25, 2021 | 41.50 | 42.00 | 40.75 | 40.75 | 39,579 | -0.75(-1.81%) |
May 24, 2021 | 41.25 | 42.00 | 40.50 | 41.50 | 42,034 | +0.00(+0.00%) |
May 21, 2021 | 42.25 | 42.50 | 41.25 | 41.50 | 33,182 | +0.25(+0.61%) |
May 20, 2021 | 40.75 | 42.00 | 39.75 | 41.25 | 37,813 | +0.75(+1.85%) |
May 19, 2021 | 40.50 | 41.50 | 39.75 | 40.50 | 35,620 | -0.75(-1.82%) |
May 18, 2021 | 40.75 | 42.25 | 40.25 | 41.25 | 42,927 | +0.25(+0.61%) |
May 17, 2021 | 41.25 | 42.00 | 40.25 | 41.00 | 49,739 | -1.25(-2.96%) |
May 14, 2021 | 38.25 | 42.25 | 36.88 | 42.25 | 111,624 | +5.00(+13.42%) |
May 13, 2021 | 38.50 | 38.54 | 36.50 | 37.25 | 89,149 | -1.25(-3.25%) |
May 12, 2021 | 38.00 | 40.50 | 38.00 | 38.50 | 70,418 | -0.25(-0.65%) |
May 11, 2021 | 35.50 | 39.50 | 35.00 | 38.75 | 122,741 | +0.25(+0.65%) |
May 10, 2021 | 38.00 | 40.00 | 36.75 | 38.50 | 100,319 | +0.00(+0.00%) |
May 07, 2021 | 38.50 | 39.00 | 37.75 | 38.50 | 84,773 | -0.50(-1.28%) |
May 06, 2021 | 39.50 | 39.75 | 37.75 | 39.00 | 106,273 | -0.50(-1.27%) |
May 05, 2021 | 40.25 | 41.00 | 39.25 | 39.50 | 59,022 | -0.50(-1.25%) |
May 04, 2021 | 41.25 | 41.25 | 39.00 | 40.00 | 88,003 | -1.00(-2.44%) |