Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.15 | 41.86 | 41.15 | 41.49 | 160,008 | +0.33(+0.81%) |
Jul 29, 2021 | 41.48 | 41.54 | 40.94 | 41.15 | 243,577 | +0.31(+0.75%) |
Jul 28, 2021 | 41.36 | 41.40 | 40.57 | 40.85 | 199,434 | -0.11(-0.26%) |
Jul 27, 2021 | 41.23 | 41.23 | 40.47 | 40.95 | 210,550 | -0.54(-1.31%) |
Jul 26, 2021 | 41.47 | 42.20 | 41.30 | 41.50 | 240,864 | +0.40(+0.98%) |
Jul 23, 2021 | 40.82 | 41.17 | 40.43 | 41.10 | 164,272 | +0.78(+1.94%) |
Jul 22, 2021 | 41.42 | 41.42 | 40.27 | 40.31 | 194,046 | -1.12(-2.70%) |
Jul 21, 2021 | 40.40 | 41.69 | 40.40 | 41.43 | 304,701 | +1.32(+3.29%) |
Jul 20, 2021 | 38.38 | 40.47 | 37.62 | 40.11 | 780,424 | +2.57(+6.85%) |
Jul 19, 2021 | 37.60 | 38.34 | 37.28 | 37.54 | 247,495 | -1.14(-2.94%) |
Jul 16, 2021 | 39.42 | 39.42 | 38.54 | 38.68 | 160,419 | -0.34(-0.88%) |
Jul 15, 2021 | 38.65 | 39.22 | 38.51 | 39.02 | 169,542 | +0.04(+0.10%) |
Jul 14, 2021 | 39.60 | 39.79 | 38.97 | 38.98 | 120,683 | -0.44(-1.12%) |
Jul 13, 2021 | 39.95 | 39.99 | 39.18 | 39.42 | 286,931 | -0.60(-1.50%) |
Jul 12, 2021 | 39.42 | 40.13 | 39.38 | 40.03 | 173,085 | +0.22(+0.55%) |
Jul 09, 2021 | 39.55 | 40.17 | 39.11 | 39.81 | 140,198 | +0.99(+2.56%) |
Jul 08, 2021 | 38.73 | 39.45 | 38.35 | 38.81 | 218,685 | -0.74(-1.86%) |
Jul 07, 2021 | 39.19 | 39.85 | 39.08 | 39.55 | 319,672 | +0.17(+0.44%) |
Jul 06, 2021 | 40.63 | 40.64 | 38.78 | 39.38 | 269,779 | -1.16(-2.85%) |
Jul 02, 2021 | 41.46 | 41.82 | 40.51 | 40.53 | 234,833 | -0.79(-1.92%) |
Jul 01, 2021 | 41.85 | 41.94 | 41.32 | 41.33 | 267,668 | -0.08(-0.18%) |
Jun 30, 2021 | 40.71 | 41.61 | 40.71 | 41.40 | 269,327 | +0.51(+1.24%) |
Jun 29, 2021 | 41.30 | 41.67 | 40.87 | 40.90 | 191,839 | -0.24(-0.58%) |
Jun 28, 2021 | 41.84 | 41.84 | 40.94 | 41.13 | 268,704 | -0.76(-1.80%) |
Jun 25, 2021 | 42.09 | 42.61 | 41.83 | 41.89 | 1,414,905 | -0.03(-0.07%) |
Jun 24, 2021 | 41.50 | 41.99 | 41.06 | 41.92 | 183,447 | +0.76(+1.83%) |
Jun 23, 2021 | 41.51 | 41.70 | 41.03 | 41.16 | 254,038 | -0.27(-0.65%) |
Jun 22, 2021 | 41.22 | 41.44 | 40.75 | 41.43 | 253,063 | -0.07(-0.16%) |
Jun 21, 2021 | 41.04 | 41.92 | 41.04 | 41.50 | 192,122 | +0.94(+2.31%) |
Jun 18, 2021 | 41.20 | 41.31 | 40.47 | 40.56 | 579,925 | -1.02(-2.46%) |
Jun 17, 2021 | 43.39 | 43.39 | 41.31 | 41.58 | 273,629 | -1.81(-4.16%) |
Jun 16, 2021 | 43.74 | 43.81 | 43.21 | 43.39 | 175,082 | -0.55(-1.26%) |
Jun 15, 2021 | 44.11 | 44.15 | 43.57 | 43.95 | 227,018 | -0.04(-0.09%) |
Jun 14, 2021 | 44.91 | 44.94 | 43.81 | 43.98 | 168,454 | -0.74(-1.65%) |
Jun 11, 2021 | 44.57 | 44.75 | 44.29 | 44.72 | 159,854 | +0.33(+0.75%) |
Jun 10, 2021 | 44.97 | 44.97 | 44.25 | 44.39 | 292,397 | -0.32(-0.73%) |
Jun 09, 2021 | 45.35 | 45.35 | 44.61 | 44.71 | 180,899 | -0.51(-1.12%) |
Jun 08, 2021 | 44.61 | 45.29 | 44.21 | 45.22 | 203,090 | +0.68(+1.52%) |
Jun 07, 2021 | 44.37 | 44.64 | 44.11 | 44.54 | 196,081 | +0.24(+0.54%) |
Jun 04, 2021 | 44.25 | 44.39 | 43.94 | 44.30 | 148,246 | +0.23(+0.52%) |
Jun 03, 2021 | 44.09 | 44.09 | 43.44 | 44.07 | 228,643 | -0.19(-0.43%) |
Jun 02, 2021 | 45.51 | 45.51 | 43.99 | 44.26 | 256,630 | -1.03(-2.27%) |
Jun 01, 2021 | 44.68 | 45.56 | 44.35 | 45.29 | 290,910 | +1.03(+2.33%) |
May 28, 2021 | 44.57 | 44.62 | 43.70 | 44.26 | 153,610 | +0.12(+0.28%) |
May 27, 2021 | 44.44 | 44.73 | 44.07 | 44.14 | 157,850 | +0.25(+0.56%) |
May 26, 2021 | 43.89 | 44.17 | 43.54 | 43.89 | 168,536 | +0.06(+0.13%) |
May 25, 2021 | 44.48 | 44.77 | 43.83 | 43.83 | 367,677 | -0.42(-0.95%) |
May 24, 2021 | 44.24 | 44.51 | 43.82 | 44.25 | 164,904 | +0.21(+0.48%) |
May 21, 2021 | 44.38 | 44.57 | 43.74 | 44.04 | 501,176 | +0.20(+0.46%) |
May 20, 2021 | 43.87 | 43.97 | 43.20 | 43.84 | 196,817 | +0.11(+0.26%) |
May 19, 2021 | 43.51 | 43.83 | 43.04 | 43.73 | 263,154 | -0.51(-1.14%) |
May 18, 2021 | 44.90 | 45.07 | 44.18 | 44.23 | 232,574 | -0.60(-1.34%) |
May 17, 2021 | 44.38 | 45.07 | 44.05 | 44.83 | 174,515 | +0.10(+0.23%) |
May 14, 2021 | 44.48 | 44.82 | 43.98 | 44.73 | 183,969 | +0.65(+1.47%) |
May 13, 2021 | 42.48 | 44.43 | 42.47 | 44.08 | 279,229 | +1.77(+4.19%) |
May 12, 2021 | 43.73 | 43.86 | 42.12 | 42.31 | 218,402 | -1.73(-3.92%) |
May 11, 2021 | 43.92 | 44.68 | 43.63 | 44.03 | 156,860 | -0.76(-1.70%) |
May 10, 2021 | 45.73 | 45.81 | 44.79 | 44.79 | 320,684 | -0.77(-1.69%) |
May 07, 2021 | 44.93 | 45.59 | 44.45 | 45.57 | 144,398 | +0.51(+1.14%) |
May 06, 2021 | 44.04 | 45.06 | 43.72 | 45.05 | 225,640 | +1.14(+2.61%) |
May 05, 2021 | 44.18 | 44.35 | 43.47 | 43.91 | 176,805 | -0.12(-0.28%) |
May 04, 2021 | 43.23 | 44.15 | 43.08 | 44.03 | 397,843 | +0.61(+1.41%) |