Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.78 | 39.04 | 38.30 | 38.39 | 89,780 | -0.34(-0.88%) |
Jul 29, 2021 | 38.72 | 39.04 | 38.52 | 38.73 | 54,909 | +0.37(+0.96%) |
Jul 28, 2021 | 38.56 | 38.62 | 37.99 | 38.36 | 57,066 | +0.02(+0.05%) |
Jul 27, 2021 | 38.38 | 38.75 | 37.98 | 38.34 | 105,006 | -0.16(-0.41%) |
Jul 26, 2021 | 38.37 | 38.74 | 38.35 | 38.50 | 85,507 | +0.03(+0.07%) |
Jul 23, 2021 | 38.48 | 38.67 | 38.24 | 38.47 | 59,355 | +0.17(+0.46%) |
Jul 22, 2021 | 39.11 | 39.26 | 38.28 | 38.29 | 78,503 | -0.85(-2.16%) |
Jul 21, 2021 | 39.39 | 39.59 | 38.92 | 39.14 | 106,282 | +0.13(+0.33%) |
Jul 20, 2021 | 38.67 | 39.62 | 38.60 | 39.01 | 160,026 | +0.22(+0.57%) |
Jul 19, 2021 | 39.16 | 39.76 | 38.59 | 38.79 | 155,142 | -0.87(-2.20%) |
Jul 16, 2021 | 40.30 | 40.30 | 39.53 | 39.66 | 92,333 | -0.34(-0.85%) |
Jul 15, 2021 | 39.91 | 40.21 | 39.70 | 40.00 | 88,698 | -0.20(-0.50%) |
Jul 14, 2021 | 40.42 | 40.68 | 40.04 | 40.21 | 71,480 | -0.25(-0.61%) |
Jul 13, 2021 | 40.28 | 40.66 | 39.94 | 40.45 | 158,466 | -0.07(-0.18%) |
Jul 12, 2021 | 39.93 | 40.57 | 39.76 | 40.53 | 59,176 | +0.39(+0.96%) |
Jul 09, 2021 | 40.05 | 40.38 | 39.87 | 40.14 | 87,165 | +0.49(+1.23%) |
Jul 08, 2021 | 39.34 | 40.23 | 39.24 | 39.65 | 108,242 | -0.20(-0.51%) |
Jul 07, 2021 | 39.55 | 40.11 | 39.53 | 39.86 | 112,377 | +0.08(+0.21%) |
Jul 06, 2021 | 40.11 | 40.21 | 39.39 | 39.77 | 156,308 | -0.54(-1.35%) |
Jul 02, 2021 | 40.34 | 40.47 | 40.12 | 40.32 | 78,740 | +0.05(+0.11%) |
Jul 01, 2021 | 40.24 | 40.48 | 39.94 | 40.27 | 123,183 | +0.42(+1.06%) |
Jun 30, 2021 | 39.76 | 40.10 | 39.56 | 39.85 | 122,170 | +0.08(+0.21%) |
Jun 29, 2021 | 39.47 | 39.83 | 39.22 | 39.76 | 145,847 | +0.25(+0.63%) |
Jun 28, 2021 | 39.90 | 40.02 | 39.30 | 39.52 | 145,022 | -0.33(-0.83%) |
Jun 25, 2021 | 40.09 | 40.33 | 39.72 | 39.85 | 395,606 | -0.33(-0.82%) |
Jun 24, 2021 | 40.78 | 40.78 | 40.18 | 40.18 | 117,162 | -0.39(-0.95%) |
Jun 23, 2021 | 40.96 | 41.14 | 40.52 | 40.56 | 111,285 | -0.59(-1.43%) |
Jun 22, 2021 | 41.34 | 41.34 | 40.94 | 41.15 | 112,848 | -0.31(-0.75%) |
Jun 21, 2021 | 41.51 | 41.77 | 41.08 | 41.46 | 224,742 | +0.27(+0.65%) |
Jun 18, 2021 | 41.54 | 41.76 | 40.96 | 41.20 | 350,052 | -0.67(-1.60%) |
Jun 17, 2021 | 42.92 | 42.92 | 41.63 | 41.87 | 171,955 | -0.89(-2.09%) |
Jun 16, 2021 | 43.16 | 43.16 | 42.52 | 42.76 | 169,509 | -0.57(-1.32%) |
Jun 15, 2021 | 42.98 | 43.33 | 42.87 | 43.33 | 138,731 | +0.36(+0.83%) |
Jun 14, 2021 | 43.22 | 43.35 | 42.76 | 42.97 | 127,990 | -0.21(-0.49%) |
Jun 11, 2021 | 43.27 | 43.57 | 43.02 | 43.18 | 115,413 | -0.08(-0.19%) |
Jun 10, 2021 | 43.93 | 43.94 | 43.07 | 43.27 | 126,096 | -0.63(-1.44%) |
Jun 09, 2021 | 43.94 | 43.94 | 43.24 | 43.90 | 158,571 | +0.22(+0.51%) |
Jun 08, 2021 | 43.39 | 43.74 | 42.67 | 43.68 | 217,320 | +0.14(+0.32%) |
Jun 07, 2021 | 43.64 | 43.72 | 43.33 | 43.54 | 231,873 | -0.18(-0.42%) |
Jun 04, 2021 | 43.33 | 43.97 | 43.17 | 43.73 | 201,614 | +0.46(+1.06%) |
Jun 03, 2021 | 42.60 | 43.27 | 42.25 | 43.27 | 131,101 | +0.50(+1.16%) |
Jun 02, 2021 | 42.49 | 42.77 | 42.10 | 42.77 | 349,973 | +0.47(+1.11%) |
Jun 01, 2021 | 41.59 | 42.39 | 41.41 | 42.30 | 146,469 | +0.92(+2.22%) |
May 28, 2021 | 41.78 | 41.78 | 41.08 | 41.38 | 81,558 | -0.11(-0.27%) |
May 27, 2021 | 41.40 | 41.76 | 41.33 | 41.49 | 100,570 | +0.51(+1.26%) |
May 26, 2021 | 40.73 | 41.09 | 40.55 | 40.98 | 105,706 | +0.29(+0.72%) |
May 25, 2021 | 41.37 | 41.44 | 40.67 | 40.68 | 116,874 | -0.56(-1.36%) |
May 24, 2021 | 41.92 | 42.03 | 41.20 | 41.24 | 96,540 | -0.40(-0.95%) |
May 21, 2021 | 41.97 | 42.15 | 41.55 | 41.64 | 166,379 | -0.15(-0.35%) |
May 20, 2021 | 41.65 | 41.88 | 41.37 | 41.79 | 128,601 | +0.07(+0.18%) |
May 19, 2021 | 42.06 | 42.13 | 41.48 | 41.71 | 112,160 | -0.47(-1.11%) |
May 18, 2021 | 43.01 | 43.01 | 42.15 | 42.18 | 135,692 | -0.76(-1.78%) |
May 17, 2021 | 42.72 | 43.00 | 42.34 | 42.94 | 145,711 | +0.20(+0.47%) |
May 14, 2021 | 42.83 | 42.96 | 42.40 | 42.74 | 71,606 | +0.23(+0.54%) |
May 13, 2021 | 41.67 | 42.66 | 41.67 | 42.51 | 141,079 | +0.85(+2.04%) |
May 12, 2021 | 42.25 | 42.63 | 41.47 | 41.66 | 137,155 | -0.61(-1.45%) |
May 11, 2021 | 42.59 | 42.93 | 42.15 | 42.27 | 111,253 | -0.66(-1.53%) |
May 10, 2021 | 43.73 | 43.85 | 42.91 | 42.93 | 144,288 | -0.57(-1.30%) |
May 07, 2021 | 42.81 | 43.50 | 42.55 | 43.50 | 128,426 | +0.44(+1.02%) |
May 06, 2021 | 42.49 | 43.55 | 42.36 | 43.06 | 326,248 | +1.09(+2.59%) |
May 05, 2021 | 41.95 | 42.50 | 41.15 | 41.97 | 263,889 | +1.61(+3.99%) |
May 04, 2021 | 40.05 | 40.77 | 39.97 | 40.36 | 118,400 | +0.49(+1.24%) |