Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.88 | 38.40 | 37.88 | 38.25 | 18,932 | -0.94(-2.39%) |
Jul 29, 2021 | 39.06 | 39.25 | 38.97 | 39.19 | 45,602 | -1.07(-2.65%) |
Jul 28, 2021 | 37.93 | 40.55 | 37.93 | 40.26 | 39,920 | +2.49(+6.59%) |
Jul 27, 2021 | 37.63 | 37.77 | 37.17 | 37.77 | 297,075 | -0.83(-2.15%) |
Jul 26, 2021 | 38.83 | 38.95 | 38.54 | 38.60 | 18,887 | -1.56(-3.88%) |
Jul 23, 2021 | 39.76 | 40.20 | 39.76 | 40.16 | 18,932 | -0.71(-1.74%) |
Jul 22, 2021 | 40.86 | 41.01 | 40.71 | 40.87 | 35,352 | +0.13(+0.32%) |
Jul 21, 2021 | 40.94 | 40.94 | 40.35 | 40.74 | 20,368 | -0.01(-0.02%) |
Jul 20, 2021 | 40.44 | 40.78 | 40.41 | 40.75 | 20,169 | -0.15(-0.36%) |
Jul 19, 2021 | 40.66 | 40.90 | 40.66 | 40.90 | 15,077 | -0.59(-1.41%) |
Jul 16, 2021 | 41.49 | 41.56 | 41.43 | 41.48 | 10,870 | -0.03(-0.07%) |
Jul 15, 2021 | 41.82 | 41.82 | 41.46 | 41.51 | 22,858 | +1.73(+4.34%) |
Jul 14, 2021 | 39.96 | 40.02 | 39.69 | 39.78 | 23,822 | -0.54(-1.34%) |
Jul 13, 2021 | 39.86 | 40.49 | 39.86 | 40.33 | 7,923 | +0.07(+0.16%) |
Jul 12, 2021 | 40.20 | 40.38 | 40.20 | 40.26 | 13,909 | +0.03(+0.07%) |
Jul 09, 2021 | 39.69 | 40.39 | 39.69 | 40.23 | 14,495 | +0.54(+1.36%) |
Jul 08, 2021 | 39.08 | 39.74 | 39.08 | 39.69 | 215,083 | -1.95(-4.68%) |
Jul 07, 2021 | 40.85 | 41.64 | 40.85 | 41.64 | 44,915 | +0.49(+1.19%) |
Jul 06, 2021 | 41.50 | 41.50 | 40.94 | 41.15 | 9,496 | +0.28(+0.69%) |
Jul 02, 2021 | 41.50 | 41.50 | 40.84 | 40.87 | 19,552 | -0.78(-1.87%) |
Jul 01, 2021 | 42.27 | 42.27 | 41.30 | 41.65 | 37,292 | -0.97(-2.28%) |
Jun 30, 2021 | 42.65 | 42.83 | 42.51 | 42.62 | 40,683 | -0.44(-1.02%) |
Jun 29, 2021 | 43.02 | 43.06 | 42.90 | 43.06 | 47,219 | -0.23(-0.53%) |
Jun 28, 2021 | 43.31 | 43.41 | 43.23 | 43.29 | 18,922 | -1.41(-3.15%) |
Jun 25, 2021 | 44.58 | 44.81 | 44.58 | 44.70 | 18,121 | +1.61(+3.74%) |
Jun 24, 2021 | 42.97 | 43.09 | 42.90 | 43.09 | 15,356 | +0.01(+0.02%) |
Jun 23, 2021 | 42.77 | 43.11 | 42.77 | 43.08 | 10,448 | -0.42(-0.97%) |
Jun 22, 2021 | 43.29 | 43.50 | 43.29 | 43.50 | 20,006 | +1.09(+2.57%) |
Jun 21, 2021 | 42.00 | 42.42 | 42.00 | 42.41 | 126,811 | -0.01(-0.02%) |
Jun 18, 2021 | 42.62 | 42.78 | 42.37 | 42.42 | 152,314 | -1.43(-3.27%) |
Jun 17, 2021 | 43.81 | 43.87 | 43.51 | 43.85 | 28,247 | +0.57(+1.32%) |
Jun 16, 2021 | 43.42 | 43.52 | 43.22 | 43.28 | 9,226 | +0.08(+0.19%) |
Jun 15, 2021 | 43.20 | 43.24 | 43.08 | 43.20 | 9,753 | -0.77(-1.74%) |
Jun 14, 2021 | 44.08 | 44.22 | 43.68 | 43.97 | 6,436 | -0.05(-0.12%) |
Jun 11, 2021 | 44.09 | 44.30 | 43.86 | 44.02 | 18,758 | -0.75(-1.68%) |
Jun 10, 2021 | 44.76 | 44.82 | 44.71 | 44.77 | 22,453 | +0.41(+0.92%) |
Jun 09, 2021 | 44.23 | 44.38 | 44.23 | 44.36 | 8,514 | +0.12(+0.27%) |
Jun 08, 2021 | 44.15 | 44.50 | 44.03 | 44.24 | 6,423 | -0.37(-0.83%) |
Jun 07, 2021 | 44.52 | 44.61 | 44.48 | 44.61 | 9,147 | -0.90(-1.98%) |
Jun 04, 2021 | 45.31 | 45.55 | 45.24 | 45.51 | 21,161 | +1.26(+2.85%) |
Jun 03, 2021 | 45.02 | 45.02 | 44.19 | 44.25 | 9,690 | -1.24(-2.73%) |
Jun 02, 2021 | 45.62 | 45.76 | 45.49 | 45.49 | 18,574 | -0.02(-0.04%) |
Jun 01, 2021 | 46.13 | 46.13 | 45.41 | 45.51 | 13,741 | -0.95(-2.04%) |
May 28, 2021 | 46.15 | 46.46 | 46.00 | 46.46 | 6,633 | +0.87(+1.91%) |
May 27, 2021 | 45.47 | 45.65 | 45.47 | 45.59 | 5,506 | -0.64(-1.38%) |
May 26, 2021 | 46.07 | 46.27 | 46.07 | 46.23 | 19,637 | +0.94(+2.08%) |
May 25, 2021 | 44.05 | 45.52 | 44.05 | 45.29 | 30,625 | +2.41(+5.62%) |
May 24, 2021 | 43.31 | 43.31 | 42.60 | 42.88 | 10,812 | +0.71(+1.68%) |
May 21, 2021 | 42.44 | 42.74 | 42.17 | 42.17 | 35,548 | -1.07(-2.48%) |
May 20, 2021 | 43.25 | 43.30 | 43.14 | 43.24 | 15,951 | -0.61(-1.39%) |
May 19, 2021 | 43.55 | 43.85 | 43.50 | 43.85 | 6,262 | -0.06(-0.14%) |
May 18, 2021 | 43.84 | 44.02 | 43.51 | 43.91 | 308,462 | +0.05(+0.11%) |
May 17, 2021 | 43.87 | 43.87 | 43.64 | 43.86 | 498,045 | +0.85(+1.98%) |
May 14, 2021 | 42.80 | 43.01 | 42.68 | 43.01 | 15,335 | +1.88(+4.58%) |
May 13, 2021 | 40.61 | 41.28 | 40.61 | 41.12 | 14,357 | -0.10(-0.25%) |
May 12, 2021 | 41.31 | 41.32 | 41.21 | 41.23 | 33,220 | -0.89(-2.11%) |
May 11, 2021 | 41.95 | 42.12 | 41.00 | 42.12 | 10,169 | +0.07(+0.17%) |
May 10, 2021 | 42.30 | 42.43 | 42.04 | 42.05 | 24,018 | -1.12(-2.61%) |
May 07, 2021 | 42.91 | 43.24 | 42.91 | 43.17 | 10,657 | +1.72(+4.16%) |
May 06, 2021 | 41.30 | 41.45 | 41.23 | 41.45 | 20,456 | +0.34(+0.83%) |
May 05, 2021 | 40.98 | 41.11 | 40.98 | 41.11 | 9,643 | +1.38(+3.47%) |
May 04, 2021 | 40.00 | 40.00 | 39.53 | 39.73 | 11,823 | -0.43(-1.07%) |