Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.99 | 38.00 | 37.79 | 37.84 | 2,617 | -0.01(-0.03%) |
Jul 29, 2021 | 38.02 | 38.11 | 37.85 | 37.85 | 150,694 | -0.17(-0.45%) |
Jul 28, 2021 | 37.98 | 38.06 | 37.83 | 38.02 | 2,759 | +0.12(+0.33%) |
Jul 27, 2021 | 38.12 | 38.12 | 37.73 | 37.89 | 996 | -0.40(-1.05%) |
Jul 26, 2021 | 37.98 | 38.45 | 37.98 | 38.30 | 3,448 | +0.22(+0.59%) |
Jul 23, 2021 | 37.89 | 38.07 | 37.81 | 38.07 | 2,700 | +0.50(+1.33%) |
Jul 22, 2021 | 37.48 | 37.58 | 37.30 | 37.57 | 2,276 | -0.10(-0.25%) |
Jul 21, 2021 | 37.56 | 37.82 | 37.56 | 37.67 | 2,047 | +0.54(+1.45%) |
Jul 20, 2021 | 36.89 | 37.17 | 36.79 | 37.13 | 7,268 | +0.23(+0.64%) |
Jul 19, 2021 | 36.91 | 36.93 | 36.67 | 36.90 | 7,568 | -0.47(-1.26%) |
Jul 16, 2021 | 37.85 | 37.85 | 37.37 | 37.37 | 2,369 | -0.40(-1.05%) |
Jul 15, 2021 | 38.07 | 38.09 | 37.68 | 37.77 | 6,491 | -0.30(-0.78%) |
Jul 14, 2021 | 38.31 | 38.39 | 38.06 | 38.06 | 1,532 | -0.05(-0.12%) |
Jul 13, 2021 | 38.46 | 38.57 | 38.11 | 38.11 | 69,824 | -0.41(-1.07%) |
Jul 12, 2021 | 38.33 | 38.52 | 38.04 | 38.52 | 3,766 | +0.25(+0.66%) |
Jul 09, 2021 | 38.03 | 38.27 | 38.01 | 38.27 | 2,135 | +0.58(+1.54%) |
Jul 08, 2021 | 37.82 | 37.95 | 37.69 | 37.69 | 2,841 | -0.55(-1.44%) |
Jul 07, 2021 | 38.54 | 38.54 | 38.21 | 38.24 | 6,676 | -0.21(-0.56%) |
Jul 06, 2021 | 38.91 | 38.91 | 38.04 | 38.45 | 7,571 | -0.33(-0.84%) |
Jul 02, 2021 | 38.93 | 38.93 | 38.59 | 38.78 | 4,076 | +0.02(+0.04%) |
Jul 01, 2021 | 38.78 | 38.85 | 38.67 | 38.76 | 5,548 | +0.28(+0.72%) |
Jun 30, 2021 | 38.32 | 38.49 | 38.23 | 38.49 | 3,816 | +0.09(+0.25%) |
Jun 29, 2021 | 38.58 | 38.58 | 38.39 | 38.39 | 3,091 | -0.15(-0.40%) |
Jun 28, 2021 | 38.66 | 38.66 | 38.36 | 38.54 | 4,562 | +0.04(+0.11%) |
Jun 25, 2021 | 38.40 | 38.59 | 38.38 | 38.50 | 3,216 | +0.14(+0.38%) |
Jun 24, 2021 | 38.02 | 38.36 | 38.02 | 38.36 | 2,105 | +0.54(+1.42%) |
Jun 23, 2021 | 37.97 | 38.01 | 37.82 | 37.82 | 9,593 | +0.01(+0.03%) |
Jun 22, 2021 | 37.65 | 37.91 | 37.60 | 37.81 | 3,570 | +0.11(+0.28%) |
Jun 21, 2021 | 37.42 | 37.72 | 37.28 | 37.70 | 6,129 | +0.45(+1.19%) |
Jun 18, 2021 | 37.55 | 37.55 | 37.14 | 37.26 | 7,064 | -0.33(-0.88%) |
Jun 17, 2021 | 37.67 | 37.93 | 37.56 | 37.59 | 7,778 | -0.29(-0.76%) |
Jun 16, 2021 | 38.03 | 38.05 | 37.66 | 37.88 | 4,439 | -0.16(-0.41%) |
Jun 15, 2021 | 38.42 | 38.42 | 38.00 | 38.03 | 231,597 | -0.33(-0.87%) |
Jun 14, 2021 | 38.40 | 38.40 | 38.24 | 38.36 | 3,410 | +0.01(+0.02%) |
Jun 11, 2021 | 38.40 | 38.40 | 38.28 | 38.36 | 2,579 | +0.10(+0.25%) |
Jun 10, 2021 | 38.33 | 38.36 | 38.18 | 38.26 | 13,271 | +0.06(+0.16%) |
Jun 09, 2021 | 38.31 | 38.40 | 38.20 | 38.20 | 3,142 | -0.03(-0.08%) |
Jun 08, 2021 | 38.49 | 38.49 | 38.01 | 38.23 | 11,770 | -0.05(-0.13%) |
Jun 07, 2021 | 38.50 | 38.50 | 38.17 | 38.28 | 14,203 | -0.08(-0.20%) |
Jun 04, 2021 | 38.09 | 38.38 | 38.09 | 38.36 | 2,235 | +0.41(+1.07%) |
Jun 03, 2021 | 37.84 | 37.96 | 37.62 | 37.95 | 4,434 | -0.18(-0.47%) |
Jun 02, 2021 | 38.33 | 38.33 | 37.95 | 38.13 | 3,855 | +0.01(+0.03%) |
Jun 01, 2021 | 38.20 | 38.38 | 38.08 | 38.12 | 4,167 | -0.06(-0.17%) |
May 28, 2021 | 38.56 | 38.56 | 38.19 | 38.19 | 1,765 | -0.20(-0.53%) |
May 27, 2021 | 38.29 | 38.40 | 38.20 | 38.39 | 9,825 | +0.30(+0.80%) |
May 26, 2021 | 38.06 | 38.26 | 38.04 | 38.09 | 13,926 | +0.32(+0.84%) |
May 25, 2021 | 38.17 | 38.17 | 37.74 | 37.77 | 18,989 | -0.37(-0.97%) |
May 24, 2021 | 38.06 | 38.18 | 38.05 | 38.14 | 5,804 | +0.43(+1.14%) |
May 21, 2021 | 37.98 | 37.99 | 37.69 | 37.71 | 8,092 | -0.08(-0.21%) |
May 20, 2021 | 37.27 | 37.83 | 37.27 | 37.79 | 12,685 | +0.73(+1.98%) |
May 19, 2021 | 36.60 | 37.20 | 36.59 | 37.06 | 17,319 | -0.20(-0.52%) |
May 18, 2021 | 37.24 | 37.56 | 37.24 | 37.25 | 12,002 | -0.15(-0.40%) |
May 17, 2021 | 37.82 | 37.84 | 37.38 | 37.40 | 9,371 | -0.30(-0.79%) |
May 14, 2021 | 37.33 | 37.87 | 37.33 | 37.70 | 7,732 | +0.41(+1.10%) |
May 13, 2021 | 37.05 | 37.54 | 36.98 | 37.29 | 9,677 | +0.33(+0.90%) |
May 12, 2021 | 37.36 | 37.44 | 36.96 | 36.96 | 3,768 | -0.83(-2.20%) |
May 11, 2021 | 37.30 | 37.89 | 37.30 | 37.79 | 10,324 | -0.16(-0.42%) |
May 10, 2021 | 38.26 | 38.46 | 37.95 | 37.95 | 8,097 | -0.12(-0.30%) |
May 07, 2021 | 38.20 | 38.22 | 37.78 | 38.06 | 7,208 | +0.39(+1.04%) |
May 06, 2021 | 37.27 | 37.67 | 37.22 | 37.67 | 3,295 | +0.48(+1.29%) |
May 05, 2021 | 37.42 | 37.45 | 37.19 | 37.20 | 6,555 | -0.03(-0.08%) |
May 04, 2021 | 37.13 | 37.27 | 36.77 | 37.22 | 6,046 | -0.21(-0.55%) |