Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.80 | 40.19 | 39.44 | 39.49 | 476,329 | -0.45(-1.12%) |
Jul 29, 2021 | 40.08 | 40.21 | 39.87 | 39.93 | 198,770 | +0.07(+0.18%) |
Jul 28, 2021 | 39.44 | 40.03 | 39.39 | 39.86 | 227,962 | +0.05(+0.11%) |
Jul 27, 2021 | 39.17 | 39.93 | 38.89 | 39.82 | 219,041 | +0.44(+1.11%) |
Jul 26, 2021 | 39.45 | 39.72 | 39.28 | 39.38 | 228,478 | +0.03(+0.07%) |
Jul 23, 2021 | 39.01 | 39.40 | 38.88 | 39.35 | 203,775 | +0.46(+1.20%) |
Jul 22, 2021 | 38.78 | 38.99 | 38.61 | 38.89 | 248,505 | +0.02(+0.05%) |
Jul 21, 2021 | 39.30 | 39.56 | 38.86 | 38.87 | 320,775 | -0.52(-1.32%) |
Jul 20, 2021 | 38.85 | 39.85 | 38.73 | 39.39 | 573,522 | +0.56(+1.46%) |
Jul 19, 2021 | 38.80 | 39.18 | 38.53 | 38.82 | 409,031 | -0.28(-0.72%) |
Jul 16, 2021 | 39.39 | 39.86 | 38.96 | 39.11 | 471,479 | -0.24(-0.60%) |
Jul 15, 2021 | 38.14 | 39.38 | 37.91 | 39.34 | 599,521 | +1.08(+2.81%) |
Jul 14, 2021 | 38.06 | 38.45 | 37.74 | 38.27 | 293,651 | +0.23(+0.60%) |
Jul 13, 2021 | 38.58 | 38.85 | 37.98 | 38.04 | 327,875 | -0.72(-1.86%) |
Jul 12, 2021 | 38.56 | 38.81 | 38.34 | 38.76 | 231,205 | +0.03(+0.07%) |
Jul 09, 2021 | 38.31 | 38.77 | 38.12 | 38.73 | 382,298 | +0.53(+1.38%) |
Jul 08, 2021 | 38.38 | 38.55 | 38.09 | 38.20 | 277,009 | -0.38(-0.99%) |
Jul 07, 2021 | 38.45 | 38.85 | 38.19 | 38.59 | 275,688 | +0.01(+0.02%) |
Jul 06, 2021 | 38.69 | 38.69 | 37.94 | 38.58 | 445,494 | -0.06(-0.17%) |
Jul 02, 2021 | 38.88 | 38.88 | 38.51 | 38.64 | 231,932 | -0.11(-0.28%) |
Jul 01, 2021 | 38.70 | 39.09 | 38.60 | 38.75 | 391,197 | +0.23(+0.59%) |
Jun 30, 2021 | 38.04 | 38.70 | 37.82 | 38.52 | 626,061 | +0.39(+1.03%) |
Jun 29, 2021 | 38.80 | 39.01 | 38.06 | 38.13 | 463,740 | -0.62(-1.60%) |
Jun 28, 2021 | 38.91 | 38.96 | 38.50 | 38.75 | 299,193 | -0.26(-0.68%) |
Jun 25, 2021 | 38.41 | 39.09 | 38.27 | 39.01 | 655,111 | +0.60(+1.57%) |
Jun 24, 2021 | 38.08 | 38.48 | 37.84 | 38.41 | 278,319 | +0.37(+0.98%) |
Jun 23, 2021 | 38.64 | 39.01 | 37.79 | 38.04 | 505,071 | -0.67(-1.74%) |
Jun 22, 2021 | 39.04 | 39.11 | 38.66 | 38.71 | 352,481 | -0.43(-1.09%) |
Jun 21, 2021 | 38.30 | 39.26 | 38.25 | 39.14 | 343,009 | +0.93(+2.43%) |
Jun 18, 2021 | 39.42 | 39.52 | 38.13 | 38.21 | 750,831 | -1.43(-3.61%) |
Jun 17, 2021 | 39.86 | 39.94 | 39.59 | 39.64 | 289,162 | -0.27(-0.68%) |
Jun 16, 2021 | 40.55 | 40.72 | 39.84 | 39.92 | 301,458 | -0.58(-1.44%) |
Jun 15, 2021 | 40.35 | 40.63 | 40.23 | 40.50 | 260,039 | +0.10(+0.25%) |
Jun 14, 2021 | 40.74 | 40.86 | 40.31 | 40.40 | 316,537 | -0.46(-1.12%) |
Jun 11, 2021 | 40.55 | 40.86 | 40.35 | 40.86 | 335,927 | +0.33(+0.81%) |
Jun 10, 2021 | 40.61 | 40.68 | 40.39 | 40.53 | 400,073 | +0.12(+0.29%) |
Jun 09, 2021 | 39.63 | 40.55 | 39.47 | 40.41 | 655,770 | +0.86(+2.17%) |
Jun 08, 2021 | 39.55 | 39.63 | 39.15 | 39.55 | 418,767 | +0.06(+0.16%) |
Jun 07, 2021 | 39.61 | 39.73 | 39.30 | 39.49 | 375,119 | -0.03(-0.07%) |
Jun 04, 2021 | 39.62 | 39.64 | 39.22 | 39.52 | 317,183 | +0.06(+0.16%) |
Jun 03, 2021 | 39.08 | 39.61 | 39.07 | 39.45 | 837,478 | +0.22(+0.56%) |
Jun 02, 2021 | 39.34 | 39.52 | 38.89 | 39.23 | 400,614 | +0.21(+0.54%) |
Jun 01, 2021 | 39.36 | 39.39 | 38.89 | 39.02 | 367,270 | -0.20(-0.51%) |
May 28, 2021 | 39.00 | 39.31 | 38.94 | 39.22 | 346,330 | +0.46(+1.17%) |
May 27, 2021 | 39.38 | 39.38 | 38.74 | 38.77 | 615,478 | -0.38(-0.98%) |
May 26, 2021 | 39.18 | 39.33 | 38.96 | 39.15 | 372,495 | +0.06(+0.16%) |
May 25, 2021 | 39.70 | 40.00 | 39.08 | 39.09 | 382,968 | -0.77(-1.94%) |
May 24, 2021 | 40.26 | 40.46 | 39.83 | 39.86 | 405,255 | -0.34(-0.84%) |
May 21, 2021 | 39.92 | 40.29 | 39.81 | 40.20 | 340,681 | +0.29(+0.73%) |
May 20, 2021 | 40.12 | 40.31 | 39.82 | 39.91 | 318,235 | -0.10(-0.25%) |
May 19, 2021 | 39.99 | 40.19 | 39.56 | 40.01 | 519,816 | -0.05(-0.14%) |
May 18, 2021 | 39.98 | 40.20 | 39.60 | 40.06 | 704,762 | -0.05(-0.14%) |
May 17, 2021 | 40.39 | 40.78 | 40.02 | 40.12 | 548,134 | -0.21(-0.52%) |
May 14, 2021 | 40.49 | 41.03 | 40.30 | 40.32 | 1,010,492 | +0.09(+0.22%) |
May 13, 2021 | 39.47 | 40.77 | 39.38 | 40.23 | 1,399,681 | +0.60(+1.51%) |
May 12, 2021 | 40.02 | 40.67 | 39.60 | 39.64 | 777,895 | -0.37(-0.93%) |
May 11, 2021 | 40.76 | 41.07 | 39.99 | 40.01 | 1,277,903 | -0.99(-2.43%) |
May 10, 2021 | 41.07 | 41.56 | 40.96 | 41.00 | 349,195 | +0.14(+0.35%) |
May 07, 2021 | 39.32 | 40.98 | 37.93 | 40.86 | 538,567 | +1.56(+3.96%) |
May 06, 2021 | 39.03 | 39.47 | 38.55 | 39.30 | 541,103 | +0.46(+1.19%) |
May 05, 2021 | 38.84 | 39.28 | 38.43 | 38.84 | 511,717 | -0.69(-1.74%) |
May 04, 2021 | 39.11 | 39.57 | 38.83 | 39.53 | 346,491 | +0.47(+1.20%) |