Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.75 | 43.96 | 40.23 | 41.96 | 566,165 | +0.01(+0.02%) |
Jul 29, 2021 | 41.46 | 42.53 | 41.26 | 41.95 | 239,427 | +0.68(+1.65%) |
Jul 28, 2021 | 40.97 | 41.72 | 40.64 | 41.27 | 195,481 | +0.41(+1.00%) |
Jul 27, 2021 | 40.86 | 41.68 | 40.36 | 40.86 | 140,058 | -0.27(-0.66%) |
Jul 26, 2021 | 41.89 | 42.09 | 40.72 | 41.13 | 198,676 | -0.75(-1.79%) |
Jul 23, 2021 | 42.07 | 42.07 | 41.22 | 41.88 | 192,516 | -0.17(-0.40%) |
Jul 22, 2021 | 41.87 | 42.46 | 41.44 | 42.05 | 196,854 | +0.10(+0.24%) |
Jul 21, 2021 | 42.07 | 42.55 | 41.86 | 41.95 | 612,496 | +0.00(+0.00%) |
Jul 20, 2021 | 41.20 | 42.53 | 40.90 | 41.95 | 566,678 | +1.14(+2.79%) |
Jul 19, 2021 | 39.79 | 41.30 | 39.19 | 40.81 | 283,990 | +0.70(+1.75%) |
Jul 16, 2021 | 40.13 | 40.83 | 39.95 | 40.11 | 312,407 | +0.28(+0.70%) |
Jul 15, 2021 | 40.14 | 40.39 | 39.31 | 39.83 | 211,562 | -0.38(-0.95%) |
Jul 14, 2021 | 40.76 | 41.08 | 39.82 | 40.21 | 301,268 | -0.56(-1.37%) |
Jul 13, 2021 | 41.17 | 41.20 | 39.86 | 40.77 | 182,557 | -0.77(-1.85%) |
Jul 12, 2021 | 41.26 | 42.21 | 40.55 | 41.54 | 354,132 | +0.43(+1.05%) |
Jul 09, 2021 | 41.12 | 41.40 | 40.58 | 41.11 | 236,175 | +0.02(+0.05%) |
Jul 08, 2021 | 40.50 | 41.18 | 40.34 | 41.09 | 162,985 | -0.20(-0.48%) |
Jul 07, 2021 | 40.58 | 41.69 | 40.58 | 41.29 | 254,969 | +0.87(+2.15%) |
Jul 06, 2021 | 39.88 | 40.95 | 39.49 | 40.42 | 203,905 | +0.74(+1.86%) |
Jul 02, 2021 | 40.12 | 40.12 | 39.28 | 39.68 | 109,236 | -0.16(-0.40%) |
Jul 01, 2021 | 39.92 | 39.96 | 39.03 | 39.84 | 377,616 | -0.01(-0.03%) |
Jun 30, 2021 | 40.50 | 40.50 | 39.24 | 39.85 | 183,591 | -0.83(-2.04%) |
Jun 29, 2021 | 41.02 | 41.42 | 40.30 | 40.68 | 198,950 | -0.05(-0.12%) |
Jun 28, 2021 | 41.16 | 41.29 | 40.42 | 40.73 | 316,520 | -0.25(-0.61%) |
Jun 25, 2021 | 40.60 | 41.56 | 40.52 | 40.98 | 470,718 | +0.36(+0.89%) |
Jun 24, 2021 | 39.86 | 41.33 | 39.83 | 40.62 | 455,332 | +1.21(+3.07%) |
Jun 23, 2021 | 38.90 | 39.54 | 38.77 | 39.41 | 222,289 | +0.66(+1.70%) |
Jun 22, 2021 | 38.15 | 38.87 | 38.08 | 38.75 | 252,591 | +0.53(+1.39%) |
Jun 21, 2021 | 38.03 | 38.32 | 37.05 | 38.22 | 209,815 | +0.39(+1.03%) |
Jun 18, 2021 | 36.91 | 38.62 | 36.78 | 37.83 | 978,926 | +0.57(+1.53%) |
Jun 17, 2021 | 36.58 | 37.89 | 36.58 | 37.26 | 270,888 | +0.64(+1.75%) |
Jun 16, 2021 | 36.14 | 36.95 | 36.14 | 36.62 | 152,866 | +0.18(+0.49%) |
Jun 15, 2021 | 36.52 | 36.99 | 36.21 | 36.44 | 117,318 | -0.36(-0.98%) |
Jun 14, 2021 | 36.83 | 37.14 | 36.26 | 36.80 | 149,917 | -0.02(-0.05%) |
Jun 11, 2021 | 37.24 | 37.24 | 36.62 | 36.82 | 195,677 | -0.27(-0.73%) |
Jun 10, 2021 | 35.95 | 37.23 | 35.89 | 37.09 | 471,608 | +1.15(+3.20%) |
Jun 09, 2021 | 35.35 | 36.08 | 35.08 | 35.94 | 338,957 | +0.86(+2.45%) |
Jun 08, 2021 | 35.42 | 35.63 | 34.79 | 35.08 | 357,919 | +0.33(+0.95%) |
Jun 07, 2021 | 34.52 | 35.49 | 34.52 | 34.75 | 379,780 | +0.64(+1.88%) |
Jun 04, 2021 | 34.18 | 34.76 | 33.94 | 34.11 | 264,529 | +0.02(+0.06%) |
Jun 03, 2021 | 34.13 | 34.41 | 33.57 | 34.09 | 215,478 | -0.18(-0.53%) |
Jun 02, 2021 | 34.07 | 34.61 | 33.83 | 34.27 | 195,887 | +0.18(+0.53%) |
Jun 01, 2021 | 33.79 | 34.25 | 33.06 | 34.09 | 185,146 | +0.37(+1.10%) |
May 28, 2021 | 33.92 | 34.80 | 33.44 | 33.72 | 287,401 | +0.02(+0.06%) |
May 27, 2021 | 33.94 | 34.05 | 33.41 | 33.70 | 185,707 | -0.07(-0.21%) |
May 26, 2021 | 33.66 | 34.01 | 33.22 | 33.77 | 118,102 | +0.18(+0.54%) |
May 25, 2021 | 33.86 | 34.13 | 33.39 | 33.59 | 136,490 | -0.22(-0.65%) |
May 24, 2021 | 34.29 | 34.68 | 33.55 | 33.81 | 124,355 | -0.51(-1.49%) |
May 21, 2021 | 34.01 | 34.97 | 33.80 | 34.32 | 300,177 | +0.68(+2.02%) |
May 20, 2021 | 33.28 | 34.03 | 33.12 | 33.64 | 270,046 | +0.41(+1.23%) |
May 19, 2021 | 33.00 | 33.58 | 32.67 | 33.23 | 211,972 | -0.10(-0.30%) |
May 18, 2021 | 32.67 | 33.98 | 32.45 | 33.33 | 271,209 | +0.63(+1.93%) |
May 17, 2021 | 32.84 | 33.45 | 32.51 | 32.70 | 177,724 | -0.64(-1.92%) |
May 14, 2021 | 32.84 | 33.73 | 32.61 | 33.34 | 214,901 | +0.64(+1.96%) |
May 13, 2021 | 33.48 | 33.57 | 31.93 | 32.70 | 503,442 | -0.51(-1.54%) |
May 12, 2021 | 33.76 | 34.09 | 33.04 | 33.21 | 317,168 | -1.03(-3.01%) |
May 11, 2021 | 33.89 | 34.77 | 33.72 | 34.24 | 213,504 | -0.29(-0.84%) |
May 10, 2021 | 35.80 | 35.80 | 34.16 | 34.53 | 205,885 | -1.47(-4.08%) |
May 07, 2021 | 35.25 | 36.71 | 35.09 | 36.00 | 138,381 | +0.63(+1.78%) |
May 06, 2021 | 35.82 | 35.82 | 34.93 | 35.37 | 239,081 | -0.65(-1.80%) |
May 05, 2021 | 36.81 | 36.97 | 35.90 | 36.02 | 246,133 | -0.70(-1.91%) |
May 04, 2021 | 36.63 | 37.10 | 36.12 | 36.72 | 191,478 | -0.42(-1.13%) |