Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.08 | 39.11 | 38.61 | 38.93 | 172,126 | -0.34(-0.88%) |
Jul 29, 2021 | 39.69 | 39.69 | 38.88 | 39.27 | 302,010 | -0.83(-2.07%) |
Jul 28, 2021 | 39.45 | 40.23 | 39.41 | 40.10 | 253,894 | +1.34(+3.46%) |
Jul 27, 2021 | 38.96 | 38.96 | 38.14 | 38.76 | 250,493 | -0.36(-0.93%) |
Jul 26, 2021 | 38.58 | 39.35 | 38.21 | 39.12 | 325,125 | -0.18(-0.45%) |
Jul 23, 2021 | 39.75 | 39.76 | 38.98 | 39.30 | 193,075 | -0.92(-2.29%) |
Jul 22, 2021 | 40.14 | 40.29 | 39.69 | 40.22 | 133,138 | +0.34(+0.86%) |
Jul 21, 2021 | 39.27 | 40.15 | 39.08 | 39.88 | 394,017 | +0.69(+1.76%) |
Jul 20, 2021 | 38.90 | 39.25 | 38.62 | 39.19 | 215,579 | +0.00(+0.00%) |
Jul 19, 2021 | 38.95 | 39.36 | 38.48 | 39.19 | 363,297 | -0.56(-1.40%) |
Jul 16, 2021 | 40.49 | 40.76 | 39.66 | 39.75 | 232,448 | -1.08(-2.64%) |
Jul 15, 2021 | 40.58 | 41.21 | 40.58 | 40.83 | 242,008 | +0.17(+0.41%) |
Jul 14, 2021 | 41.73 | 41.77 | 40.51 | 40.66 | 404,773 | -1.31(-3.13%) |
Jul 13, 2021 | 41.84 | 42.24 | 41.70 | 41.97 | 264,713 | +0.40(+0.96%) |
Jul 12, 2021 | 42.08 | 42.17 | 41.56 | 41.57 | 299,906 | -0.85(-2.00%) |
Jul 09, 2021 | 42.37 | 42.44 | 41.87 | 42.42 | 290,250 | +0.29(+0.68%) |
Jul 08, 2021 | 41.95 | 42.30 | 41.53 | 42.13 | 470,649 | -2.04(-4.61%) |
Jul 07, 2021 | 45.03 | 45.03 | 43.90 | 44.17 | 283,748 | -0.87(-1.92%) |
Jul 06, 2021 | 45.90 | 46.06 | 44.84 | 45.03 | 277,681 | -1.03(-2.24%) |
Jul 02, 2021 | 45.90 | 46.34 | 45.15 | 46.06 | 281,928 | -1.06(-2.25%) |
Jul 01, 2021 | 46.41 | 47.60 | 46.41 | 47.12 | 534,147 | +1.51(+3.30%) |
Jun 30, 2021 | 45.34 | 45.94 | 45.12 | 45.62 | 253,484 | +1.46(+3.31%) |
Jun 29, 2021 | 44.80 | 44.80 | 44.07 | 44.16 | 271,753 | -1.51(-3.30%) |
Jun 28, 2021 | 46.67 | 46.72 | 45.14 | 45.66 | 367,807 | -1.41(-3.00%) |
Jun 25, 2021 | 46.28 | 47.35 | 46.23 | 47.08 | 358,809 | +1.65(+3.62%) |
Jun 24, 2021 | 45.22 | 45.47 | 44.85 | 45.43 | 286,765 | +1.12(+2.52%) |
Jun 23, 2021 | 44.57 | 45.10 | 44.21 | 44.31 | 231,377 | +0.46(+1.04%) |
Jun 22, 2021 | 43.14 | 43.96 | 42.70 | 43.86 | 412,018 | +2.08(+4.99%) |
Jun 21, 2021 | 41.74 | 41.77 | 41.35 | 41.77 | 194,599 | +0.24(+0.58%) |
Jun 18, 2021 | 42.00 | 42.04 | 41.02 | 41.53 | 354,902 | -0.75(-1.77%) |
Jun 17, 2021 | 42.00 | 42.53 | 41.64 | 42.28 | 553,214 | +0.66(+1.58%) |
Jun 16, 2021 | 41.87 | 41.91 | 41.41 | 41.62 | 246,798 | +0.05(+0.11%) |
Jun 15, 2021 | 41.35 | 41.58 | 41.10 | 41.58 | 197,474 | +0.24(+0.59%) |
Jun 14, 2021 | 41.25 | 41.67 | 41.07 | 41.33 | 249,469 | +0.58(+1.42%) |
Jun 11, 2021 | 41.15 | 41.47 | 40.45 | 40.76 | 260,715 | +1.00(+2.52%) |
Jun 10, 2021 | 39.88 | 40.14 | 39.32 | 39.75 | 193,706 | +0.41(+1.03%) |
Jun 09, 2021 | 39.73 | 39.78 | 39.31 | 39.35 | 158,057 | +0.17(+0.44%) |
Jun 08, 2021 | 38.83 | 39.23 | 38.64 | 39.17 | 149,243 | +0.38(+0.98%) |
Jun 07, 2021 | 39.43 | 39.43 | 38.79 | 38.80 | 257,489 | -0.84(-2.12%) |
Jun 04, 2021 | 39.29 | 39.71 | 39.16 | 39.64 | 155,431 | +0.59(+1.50%) |
Jun 03, 2021 | 39.19 | 39.33 | 38.89 | 39.05 | 167,469 | -0.47(-1.19%) |
Jun 02, 2021 | 38.92 | 39.56 | 38.87 | 39.52 | 326,005 | +1.16(+3.01%) |
Jun 01, 2021 | 38.50 | 38.50 | 38.10 | 38.36 | 354,242 | +1.10(+2.96%) |
May 28, 2021 | 37.10 | 37.44 | 36.94 | 37.26 | 201,989 | +0.40(+1.08%) |
May 27, 2021 | 36.98 | 36.98 | 36.68 | 36.86 | 151,321 | +0.12(+0.32%) |
May 26, 2021 | 36.56 | 36.77 | 36.39 | 36.74 | 89,637 | +0.11(+0.30%) |
May 25, 2021 | 36.84 | 36.96 | 36.57 | 36.64 | 125,382 | -0.03(-0.07%) |
May 24, 2021 | 36.47 | 36.67 | 36.26 | 36.66 | 130,285 | +0.43(+1.20%) |
May 21, 2021 | 36.55 | 36.76 | 36.16 | 36.23 | 125,971 | -0.15(-0.42%) |
May 20, 2021 | 36.88 | 36.90 | 36.23 | 36.38 | 214,895 | -1.24(-3.29%) |
May 19, 2021 | 37.55 | 37.69 | 37.15 | 37.62 | 152,422 | -0.23(-0.62%) |
May 18, 2021 | 37.94 | 38.32 | 37.72 | 37.86 | 277,153 | +0.86(+2.32%) |
May 17, 2021 | 36.46 | 37.05 | 36.46 | 37.00 | 201,162 | +0.51(+1.41%) |
May 14, 2021 | 36.29 | 36.66 | 36.28 | 36.48 | 128,489 | +0.43(+1.20%) |
May 13, 2021 | 36.46 | 36.46 | 35.74 | 36.05 | 201,232 | -0.76(-2.06%) |
May 12, 2021 | 36.97 | 37.40 | 36.70 | 36.81 | 260,731 | -0.05(-0.15%) |
May 11, 2021 | 36.59 | 36.96 | 36.29 | 36.86 | 228,948 | -0.33(-0.90%) |
May 10, 2021 | 37.21 | 37.58 | 36.94 | 37.20 | 275,610 | +1.31(+3.65%) |
May 07, 2021 | 35.63 | 35.92 | 35.47 | 35.89 | 217,739 | +0.73(+2.08%) |
May 06, 2021 | 35.22 | 35.37 | 34.91 | 35.16 | 199,045 | +0.22(+0.62%) |
May 05, 2021 | 34.91 | 35.45 | 34.23 | 34.94 | 301,845 | +1.26(+3.76%) |
May 04, 2021 | 33.66 | 34.03 | 33.38 | 33.67 | 250,328 | +0.70(+2.14%) |