Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.20 | 39.47 | 39.20 | 39.38 | 923 | +0.22(+0.56%) |
Jul 29, 2021 | 39.11 | 39.16 | 39.04 | 39.16 | 1,795 | +0.26(+0.68%) |
Jul 28, 2021 | 38.96 | 38.96 | 38.85 | 38.90 | 1,190 | -0.06(-0.15%) |
Jul 27, 2021 | 38.85 | 38.96 | 38.77 | 38.96 | 11,082 | -0.15(-0.39%) |
Jul 26, 2021 | 39.11 | 39.11 | 39.11 | 39.11 | 364 | -0.34(-0.86%) |
Jul 23, 2021 | 39.05 | 39.46 | 39.05 | 39.45 | 3,804 | +0.40(+1.02%) |
Jul 22, 2021 | 38.52 | 39.06 | 38.52 | 39.05 | 4,624 | +0.29(+0.75%) |
Jul 21, 2021 | 38.70 | 38.76 | 38.70 | 38.76 | 522 | -0.09(-0.22%) |
Jul 20, 2021 | 38.43 | 38.85 | 38.43 | 38.85 | 4,419 | +0.22(+0.57%) |
Jul 19, 2021 | 37.58 | 38.70 | 37.58 | 38.62 | 9,003 | -0.00(-0.01%) |
Jul 16, 2021 | 38.55 | 38.76 | 38.55 | 38.63 | 1,307 | +0.13(+0.34%) |
Jul 15, 2021 | 38.42 | 38.50 | 38.39 | 38.50 | 2,056 | +0.05(+0.13%) |
Jul 14, 2021 | 38.38 | 38.45 | 38.33 | 38.45 | 3,474 | +0.21(+0.55%) |
Jul 13, 2021 | 38.14 | 38.32 | 38.13 | 38.24 | 3,488 | -0.02(-0.04%) |
Jul 12, 2021 | 38.20 | 38.31 | 38.16 | 38.25 | 1,695 | +0.06(+0.16%) |
Jul 09, 2021 | 38.49 | 38.49 | 38.08 | 38.19 | 7,576 | +0.06(+0.16%) |
Jul 08, 2021 | 38.14 | 38.21 | 38.06 | 38.13 | 3,226 | -0.20(-0.53%) |
Jul 07, 2021 | 38.29 | 38.33 | 38.21 | 38.33 | 10,553 | +0.26(+0.69%) |
Jul 06, 2021 | 37.88 | 38.10 | 37.88 | 38.06 | 4,921 | +0.18(+0.48%) |
Jul 02, 2021 | 37.91 | 37.91 | 37.79 | 37.88 | 2,657 | +0.30(+0.79%) |
Jul 01, 2021 | 37.67 | 37.67 | 37.59 | 37.59 | 7,052 | -0.14(-0.37%) |
Jun 30, 2021 | 38.07 | 38.07 | 37.73 | 37.73 | 2,017 | -0.17(-0.45%) |
Jun 29, 2021 | 37.89 | 37.90 | 37.89 | 37.90 | 722 | +0.15(+0.40%) |
Jun 28, 2021 | 37.29 | 37.75 | 37.29 | 37.75 | 2,556 | +0.54(+1.44%) |
Jun 25, 2021 | 37.23 | 37.23 | 37.21 | 37.21 | 1,038 | +0.01(+0.03%) |
Jun 24, 2021 | 37.29 | 37.29 | 37.15 | 37.20 | 4,045 | +0.07(+0.19%) |
Jun 23, 2021 | 37.11 | 37.13 | 36.97 | 37.13 | 1,017 | -0.09(-0.23%) |
Jun 22, 2021 | 37.16 | 37.25 | 37.01 | 37.22 | 3,506 | +0.27(+0.74%) |
Jun 21, 2021 | 37.02 | 37.02 | 36.91 | 36.94 | 19,722 | -0.04(-0.12%) |
Jun 18, 2021 | 36.95 | 37.02 | 36.83 | 36.99 | 1,629 | +0.01(+0.02%) |
Jun 17, 2021 | 36.58 | 36.99 | 36.58 | 36.98 | 15,277 | +0.49(+1.35%) |
Jun 16, 2021 | 36.80 | 36.80 | 36.41 | 36.49 | 4,700 | -0.16(-0.44%) |
Jun 15, 2021 | 36.78 | 36.80 | 36.65 | 36.65 | 710 | -0.16(-0.44%) |
Jun 14, 2021 | 36.52 | 36.82 | 36.52 | 36.82 | 2,752 | +0.25(+0.67%) |
Jun 11, 2021 | 36.48 | 36.65 | 36.48 | 36.57 | 1,565 | +0.12(+0.33%) |
Jun 10, 2021 | 35.70 | 36.49 | 35.70 | 36.45 | 6,508 | +0.20(+0.55%) |
Jun 09, 2021 | 36.33 | 36.33 | 36.25 | 36.25 | 901 | +0.12(+0.33%) |
Jun 08, 2021 | 35.72 | 36.55 | 35.72 | 36.13 | 11,786 | -0.08(-0.22%) |
Jun 07, 2021 | 36.30 | 36.30 | 36.15 | 36.21 | 3,310 | -0.15(-0.42%) |
Jun 04, 2021 | 36.10 | 36.39 | 36.10 | 36.36 | 3,890 | +0.33(+0.92%) |
Jun 03, 2021 | 35.76 | 36.15 | 35.50 | 36.03 | 7,404 | -0.14(-0.38%) |
Jun 02, 2021 | 36.24 | 36.27 | 36.09 | 36.17 | 3,859 | -0.09(-0.25%) |
Jun 01, 2021 | 36.35 | 36.41 | 36.22 | 36.26 | 4,926 | -0.51(-1.39%) |
May 28, 2021 | 36.46 | 36.92 | 36.46 | 36.77 | 2,824 | +0.11(+0.29%) |
May 27, 2021 | 36.65 | 36.72 | 36.65 | 36.67 | 2,592 | -0.01(-0.03%) |
May 26, 2021 | 36.81 | 36.81 | 36.63 | 36.68 | 2,983 | -0.14(-0.38%) |
May 25, 2021 | 36.65 | 36.82 | 36.64 | 36.82 | 3,169 | +0.39(+1.07%) |
May 24, 2021 | 36.52 | 36.53 | 36.43 | 36.43 | 4,096 | +0.09(+0.25%) |
May 21, 2021 | 36.35 | 36.35 | 36.34 | 36.34 | 1,140 | +0.02(+0.05%) |
May 20, 2021 | 36.43 | 36.43 | 36.32 | 36.32 | 2,803 | +0.37(+1.03%) |
May 19, 2021 | 35.91 | 35.95 | 35.90 | 35.95 | 850 | +0.07(+0.20%) |
May 18, 2021 | 35.98 | 35.98 | 35.88 | 35.88 | 1,477 | -0.09(-0.25%) |
May 17, 2021 | 36.86 | 36.86 | 35.88 | 35.97 | 10,405 | -0.45(-1.23%) |
May 14, 2021 | 36.33 | 36.42 | 36.23 | 36.42 | 2,235 | +0.03(+0.07%) |
May 13, 2021 | 36.16 | 36.39 | 36.16 | 36.39 | 9,656 | +0.57(+1.60%) |
May 12, 2021 | 36.72 | 36.72 | 35.82 | 35.82 | 2,213 | -0.75(-2.05%) |
May 11, 2021 | 36.64 | 36.70 | 36.55 | 36.57 | 960 | -0.24(-0.65%) |
May 10, 2021 | 36.59 | 36.97 | 36.59 | 36.81 | 5,523 | -0.20(-0.53%) |
May 07, 2021 | 36.44 | 37.20 | 36.44 | 37.00 | 8,349 | +0.10(+0.27%) |
May 06, 2021 | 36.63 | 36.91 | 36.63 | 36.91 | 2,438 | -0.01(-0.02%) |
May 05, 2021 | 36.90 | 36.92 | 36.86 | 36.91 | 2,034 | -0.12(-0.32%) |
May 04, 2021 | 36.80 | 37.03 | 36.80 | 37.03 | 4,556 | -0.17(-0.47%) |