Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.10 | 40.55 | 39.06 | 40.54 | 77,653 | +1.38(+3.52%) |
Jul 29, 2021 | 39.02 | 39.61 | 39.02 | 39.16 | 36,768 | +0.41(+1.07%) |
Jul 28, 2021 | 38.20 | 38.84 | 37.70 | 38.74 | 34,313 | +0.74(+1.94%) |
Jul 27, 2021 | 38.04 | 38.74 | 37.71 | 38.01 | 33,721 | -0.13(-0.34%) |
Jul 26, 2021 | 37.51 | 38.39 | 37.51 | 38.14 | 33,006 | +0.75(+2.02%) |
Jul 23, 2021 | 37.24 | 38.00 | 36.74 | 37.38 | 24,993 | +0.29(+0.77%) |
Jul 22, 2021 | 37.57 | 37.82 | 36.87 | 37.10 | 40,832 | -0.45(-1.20%) |
Jul 21, 2021 | 37.57 | 38.86 | 37.37 | 37.55 | 26,395 | +0.03(+0.07%) |
Jul 20, 2021 | 37.16 | 38.64 | 37.16 | 37.52 | 64,713 | +0.43(+1.17%) |
Jul 19, 2021 | 37.49 | 37.53 | 36.83 | 37.09 | 52,450 | -0.53(-1.42%) |
Jul 16, 2021 | 37.44 | 37.69 | 36.96 | 37.62 | 59,399 | +0.51(+1.36%) |
Jul 15, 2021 | 37.03 | 37.56 | 37.03 | 37.12 | 33,421 | +0.14(+0.37%) |
Jul 14, 2021 | 37.37 | 37.50 | 36.90 | 36.98 | 18,280 | -0.31(-0.84%) |
Jul 13, 2021 | 37.56 | 37.69 | 37.17 | 37.29 | 23,472 | -0.40(-1.07%) |
Jul 12, 2021 | 37.96 | 38.32 | 37.60 | 37.69 | 45,902 | -0.49(-1.28%) |
Jul 09, 2021 | 37.45 | 38.31 | 37.35 | 38.18 | 38,526 | +1.09(+2.95%) |
Jul 08, 2021 | 36.66 | 37.25 | 36.43 | 37.09 | 103,823 | +0.10(+0.27%) |
Jul 07, 2021 | 37.09 | 37.47 | 36.80 | 36.99 | 30,204 | -0.06(-0.15%) |
Jul 06, 2021 | 37.74 | 37.74 | 36.35 | 37.04 | 29,886 | -0.65(-1.73%) |
Jul 02, 2021 | 37.79 | 38.17 | 37.56 | 37.69 | 25,892 | -0.37(-0.97%) |
Jul 01, 2021 | 37.71 | 38.07 | 37.30 | 38.06 | 41,151 | +0.60(+1.60%) |
Jun 30, 2021 | 37.42 | 37.62 | 37.24 | 37.47 | 102,933 | -0.10(-0.27%) |
Jun 29, 2021 | 37.24 | 37.77 | 36.98 | 37.57 | 89,001 | +0.50(+1.34%) |
Jun 28, 2021 | 37.37 | 37.74 | 36.67 | 37.07 | 39,278 | -0.26(-0.69%) |
Jun 25, 2021 | 37.63 | 37.83 | 36.94 | 37.33 | 933,061 | -0.40(-1.07%) |
Jun 24, 2021 | 37.41 | 37.75 | 37.01 | 37.73 | 57,053 | +0.33(+0.89%) |
Jun 23, 2021 | 37.95 | 37.95 | 37.02 | 37.40 | 63,537 | -0.40(-1.05%) |
Jun 22, 2021 | 38.37 | 39.41 | 37.34 | 37.80 | 60,535 | -0.72(-1.86%) |
Jun 21, 2021 | 38.63 | 39.52 | 38.16 | 38.51 | 73,681 | -0.04(-0.10%) |
Jun 18, 2021 | 40.32 | 40.67 | 38.19 | 38.55 | 136,681 | -2.22(-5.44%) |
Jun 17, 2021 | 42.11 | 44.32 | 40.57 | 40.77 | 69,939 | -1.32(-3.15%) |
Jun 16, 2021 | 41.98 | 42.35 | 41.60 | 42.09 | 32,905 | -0.17(-0.39%) |
Jun 15, 2021 | 42.38 | 43.14 | 42.06 | 42.26 | 47,891 | +0.06(+0.15%) |
Jun 14, 2021 | 42.35 | 42.65 | 41.46 | 42.19 | 30,893 | -0.16(-0.37%) |
Jun 11, 2021 | 42.36 | 42.49 | 41.51 | 42.35 | 27,949 | +0.26(+0.61%) |
Jun 10, 2021 | 42.32 | 42.40 | 41.98 | 42.09 | 25,255 | -0.03(-0.07%) |
Jun 09, 2021 | 42.55 | 42.55 | 41.89 | 42.12 | 24,608 | -0.34(-0.80%) |
Jun 08, 2021 | 42.67 | 42.76 | 42.22 | 42.46 | 18,944 | +0.06(+0.15%) |
Jun 07, 2021 | 42.15 | 42.77 | 42.06 | 42.39 | 28,142 | +0.29(+0.70%) |
Jun 04, 2021 | 41.83 | 42.37 | 41.83 | 42.10 | 24,762 | +0.27(+0.64%) |
Jun 03, 2021 | 41.73 | 41.99 | 41.39 | 41.83 | 32,947 | +0.01(+0.02%) |
Jun 02, 2021 | 42.26 | 42.65 | 41.38 | 41.82 | 27,833 | -0.20(-0.48%) |
Jun 01, 2021 | 41.84 | 42.64 | 41.40 | 42.02 | 29,513 | +0.32(+0.77%) |
May 28, 2021 | 39.91 | 42.66 | 39.91 | 41.70 | 30,933 | -0.60(-1.43%) |
May 27, 2021 | 41.89 | 42.52 | 41.59 | 42.31 | 44,763 | +0.84(+2.03%) |
May 26, 2021 | 41.03 | 41.74 | 40.67 | 41.47 | 36,665 | +0.83(+2.05%) |
May 25, 2021 | 40.74 | 41.39 | 40.58 | 40.63 | 58,582 | +0.00(+0.00%) |
May 24, 2021 | 40.04 | 41.04 | 39.79 | 40.63 | 224,716 | +0.43(+1.07%) |
May 21, 2021 | 40.63 | 40.63 | 39.75 | 40.21 | 45,779 | -0.01(-0.02%) |
May 20, 2021 | 40.26 | 40.64 | 40.00 | 40.21 | 31,111 | -0.16(-0.38%) |
May 19, 2021 | 39.85 | 40.62 | 39.56 | 40.37 | 30,955 | -0.13(-0.32%) |
May 18, 2021 | 41.06 | 41.20 | 40.50 | 40.50 | 30,438 | -0.47(-1.14%) |
May 17, 2021 | 41.73 | 42.52 | 40.82 | 40.96 | 59,723 | -0.84(-2.01%) |
May 14, 2021 | 42.01 | 42.20 | 41.13 | 41.80 | 63,118 | +0.23(+0.55%) |
May 13, 2021 | 41.27 | 42.01 | 41.11 | 41.58 | 39,220 | +0.48(+1.18%) |
May 12, 2021 | 41.49 | 41.85 | 41.08 | 41.09 | 150,645 | -0.41(-0.99%) |
May 11, 2021 | 41.02 | 42.15 | 40.70 | 41.50 | 51,564 | -0.06(-0.15%) |
May 10, 2021 | 42.18 | 42.98 | 41.56 | 41.57 | 46,325 | -0.74(-1.75%) |
May 07, 2021 | 42.01 | 42.55 | 41.83 | 42.31 | 75,234 | +0.19(+0.46%) |
May 06, 2021 | 42.06 | 42.31 | 41.33 | 42.12 | 48,734 | -0.11(-0.26%) |
May 05, 2021 | 42.36 | 42.39 | 41.91 | 42.23 | 32,959 | -0.09(-0.22%) |
May 04, 2021 | 41.97 | 42.50 | 41.32 | 42.32 | 50,055 | +0.37(+0.89%) |