Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.67 | 40.26 | 39.32 | 40.00 | 576,599 | -0.16(-0.40%) |
Jul 29, 2021 | 40.23 | 40.71 | 40.02 | 40.16 | 290,051 | +0.47(+1.19%) |
Jul 28, 2021 | 39.41 | 40.07 | 38.99 | 39.69 | 467,335 | +0.63(+1.62%) |
Jul 27, 2021 | 38.57 | 39.13 | 38.30 | 39.06 | 433,456 | -0.16(-0.41%) |
Jul 26, 2021 | 39.09 | 39.60 | 38.81 | 39.22 | 408,853 | +0.36(+0.92%) |
Jul 23, 2021 | 39.15 | 39.47 | 38.35 | 38.86 | 549,237 | -0.14(-0.36%) |
Jul 22, 2021 | 39.66 | 39.66 | 38.45 | 39.00 | 450,555 | -0.61(-1.55%) |
Jul 21, 2021 | 39.22 | 40.38 | 39.17 | 39.61 | 468,517 | +0.70(+1.80%) |
Jul 20, 2021 | 36.69 | 39.20 | 36.69 | 38.91 | 802,201 | +2.13(+5.80%) |
Jul 19, 2021 | 37.05 | 37.70 | 36.18 | 36.78 | 1,130,251 | -1.26(-3.30%) |
Jul 16, 2021 | 39.59 | 39.60 | 37.87 | 38.04 | 757,819 | -1.15(-2.94%) |
Jul 15, 2021 | 38.50 | 39.44 | 38.50 | 39.19 | 441,721 | +0.26(+0.68%) |
Jul 14, 2021 | 39.35 | 39.74 | 38.36 | 38.92 | 421,946 | -0.07(-0.17%) |
Jul 13, 2021 | 39.44 | 39.61 | 38.81 | 38.99 | 365,959 | -0.78(-1.97%) |
Jul 12, 2021 | 39.09 | 39.91 | 39.06 | 39.77 | 478,531 | -0.11(-0.28%) |
Jul 09, 2021 | 39.20 | 39.95 | 38.98 | 39.89 | 501,828 | +1.41(+3.66%) |
Jul 08, 2021 | 38.07 | 39.69 | 37.20 | 38.48 | 875,304 | -0.37(-0.95%) |
Jul 07, 2021 | 38.44 | 39.27 | 38.32 | 38.85 | 529,159 | +0.09(+0.22%) |
Jul 06, 2021 | 39.69 | 39.70 | 38.11 | 38.76 | 656,340 | -1.10(-2.77%) |
Jul 02, 2021 | 40.01 | 40.06 | 39.68 | 39.87 | 245,197 | -0.19(-0.47%) |
Jul 01, 2021 | 39.76 | 40.22 | 39.33 | 40.06 | 455,835 | +0.64(+1.63%) |
Jun 30, 2021 | 39.34 | 39.75 | 39.09 | 39.41 | 1,315,894 | +0.01(+0.02%) |
Jun 29, 2021 | 40.28 | 40.59 | 39.35 | 39.40 | 457,780 | -0.84(-2.09%) |
Jun 28, 2021 | 41.43 | 41.55 | 39.78 | 40.25 | 544,557 | -1.75(-4.16%) |
Jun 25, 2021 | 42.22 | 42.76 | 41.70 | 41.99 | 1,099,019 | +0.09(+0.23%) |
Jun 24, 2021 | 41.22 | 42.01 | 40.63 | 41.90 | 574,185 | +0.87(+2.12%) |
Jun 23, 2021 | 41.29 | 41.67 | 40.98 | 41.03 | 304,076 | -0.12(-0.30%) |
Jun 22, 2021 | 41.31 | 41.38 | 40.86 | 41.15 | 295,474 | -0.44(-1.07%) |
Jun 21, 2021 | 40.60 | 41.79 | 40.43 | 41.60 | 442,019 | +1.57(+3.92%) |
Jun 18, 2021 | 40.65 | 41.05 | 40.01 | 40.03 | 752,876 | -1.36(-3.29%) |
Jun 17, 2021 | 42.96 | 43.02 | 40.60 | 41.39 | 914,973 | -1.41(-3.29%) |
Jun 16, 2021 | 43.37 | 43.37 | 42.28 | 42.79 | 530,662 | -0.82(-1.88%) |
Jun 15, 2021 | 43.30 | 43.88 | 43.04 | 43.62 | 355,211 | +0.40(+0.92%) |
Jun 14, 2021 | 43.51 | 43.74 | 42.90 | 43.22 | 566,128 | -0.45(-1.04%) |
Jun 11, 2021 | 43.17 | 43.72 | 42.94 | 43.67 | 485,050 | +0.56(+1.29%) |
Jun 10, 2021 | 44.01 | 44.02 | 42.94 | 43.12 | 447,458 | -0.39(-0.89%) |
Jun 09, 2021 | 44.66 | 44.66 | 43.48 | 43.50 | 318,229 | -1.15(-2.58%) |
Jun 08, 2021 | 43.98 | 44.86 | 43.53 | 44.65 | 367,010 | +0.53(+1.20%) |
Jun 07, 2021 | 43.98 | 44.40 | 43.65 | 44.13 | 241,641 | +0.20(+0.45%) |
Jun 04, 2021 | 44.13 | 44.26 | 43.49 | 43.93 | 361,769 | -0.03(-0.06%) |
Jun 03, 2021 | 44.48 | 44.48 | 43.52 | 43.96 | 638,130 | -0.69(-1.54%) |
Jun 02, 2021 | 45.61 | 45.73 | 44.50 | 44.64 | 482,273 | -0.72(-1.58%) |
Jun 01, 2021 | 44.69 | 45.76 | 44.52 | 45.36 | 573,158 | +1.07(+2.42%) |
May 28, 2021 | 44.29 | 44.38 | 43.45 | 44.29 | 402,857 | -0.02(-0.04%) |
May 27, 2021 | 45.07 | 45.41 | 43.78 | 44.30 | 941,886 | -0.03(-0.06%) |
May 26, 2021 | 43.09 | 44.56 | 42.96 | 44.33 | 774,057 | +1.37(+3.20%) |
May 25, 2021 | 43.09 | 43.70 | 42.91 | 42.96 | 1,050,233 | -0.08(-0.17%) |
May 24, 2021 | 42.93 | 43.27 | 42.23 | 43.03 | 589,612 | +0.26(+0.62%) |
May 21, 2021 | 43.04 | 43.57 | 42.57 | 42.77 | 1,173,155 | +0.14(+0.33%) |
May 20, 2021 | 42.98 | 43.23 | 41.94 | 42.63 | 1,050,338 | -0.42(-0.98%) |
May 19, 2021 | 42.11 | 43.28 | 41.65 | 43.05 | 744,984 | +0.19(+0.44%) |
May 18, 2021 | 43.52 | 44.04 | 42.86 | 42.86 | 625,305 | -0.65(-1.49%) |
May 17, 2021 | 43.34 | 43.70 | 42.68 | 43.51 | 786,470 | -0.13(-0.30%) |
May 14, 2021 | 42.54 | 44.01 | 42.21 | 43.65 | 960,545 | +1.59(+3.78%) |
May 13, 2021 | 40.84 | 42.25 | 40.54 | 42.06 | 907,993 | +1.39(+3.43%) |
May 12, 2021 | 42.42 | 42.59 | 40.54 | 40.66 | 965,520 | -1.56(-3.70%) |
May 11, 2021 | 42.36 | 42.83 | 41.23 | 42.22 | 1,333,379 | -0.58(-1.36%) |
May 10, 2021 | 41.41 | 43.75 | 41.40 | 42.81 | 1,574,078 | +1.26(+3.04%) |
May 07, 2021 | 43.62 | 44.37 | 41.46 | 41.55 | 2,372,604 | -4.39(-9.57%) |
May 06, 2021 | 45.78 | 46.28 | 44.96 | 45.94 | 797,055 | +0.24(+0.51%) |
May 05, 2021 | 45.56 | 46.18 | 44.52 | 45.71 | 480,735 | +1.29(+2.90%) |
May 04, 2021 | 44.50 | 44.75 | 43.43 | 44.42 | 800,155 | -0.09(-0.21%) |