Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.83 | 40.43 | 39.49 | 40.16 | 574,244 | -0.16(-0.40%) |
Jul 29, 2021 | 40.39 | 40.87 | 40.18 | 40.32 | 288,866 | +0.47(+1.19%) |
Jul 28, 2021 | 39.58 | 40.23 | 39.15 | 39.85 | 465,426 | +0.64(+1.62%) |
Jul 27, 2021 | 38.73 | 39.29 | 38.46 | 39.22 | 431,686 | -0.16(-0.41%) |
Jul 26, 2021 | 39.25 | 39.77 | 38.97 | 39.38 | 407,184 | +0.36(+0.92%) |
Jul 23, 2021 | 39.31 | 39.63 | 38.50 | 39.02 | 546,994 | -0.14(-0.36%) |
Jul 22, 2021 | 39.82 | 39.82 | 38.61 | 39.16 | 448,715 | -0.62(-1.55%) |
Jul 21, 2021 | 39.38 | 40.54 | 39.33 | 39.77 | 466,603 | +0.70(+1.80%) |
Jul 20, 2021 | 36.85 | 39.36 | 36.84 | 39.07 | 798,925 | +2.14(+5.80%) |
Jul 19, 2021 | 37.21 | 37.86 | 36.32 | 36.93 | 1,125,634 | -1.26(-3.30%) |
Jul 16, 2021 | 39.76 | 39.77 | 38.02 | 38.19 | 754,724 | -1.16(-2.94%) |
Jul 15, 2021 | 38.66 | 39.60 | 38.66 | 39.35 | 439,917 | +0.27(+0.68%) |
Jul 14, 2021 | 39.51 | 39.91 | 38.51 | 39.08 | 420,223 | -0.07(-0.17%) |
Jul 13, 2021 | 39.60 | 39.77 | 38.96 | 39.15 | 364,465 | -0.79(-1.97%) |
Jul 12, 2021 | 39.25 | 40.07 | 39.22 | 39.94 | 476,577 | -0.11(-0.28%) |
Jul 09, 2021 | 39.36 | 40.12 | 39.14 | 40.05 | 499,779 | +1.41(+3.66%) |
Jul 08, 2021 | 38.23 | 39.85 | 37.35 | 38.64 | 871,729 | -0.37(-0.95%) |
Jul 07, 2021 | 38.60 | 39.43 | 38.48 | 39.01 | 526,998 | +0.09(+0.22%) |
Jul 06, 2021 | 39.85 | 39.86 | 38.27 | 38.92 | 653,659 | -1.11(-2.77%) |
Jul 02, 2021 | 40.17 | 40.22 | 39.84 | 40.03 | 244,196 | -0.19(-0.47%) |
Jul 01, 2021 | 39.93 | 40.38 | 39.49 | 40.22 | 453,974 | +0.64(+1.63%) |
Jun 30, 2021 | 39.50 | 39.92 | 39.25 | 39.58 | 1,310,520 | +0.01(+0.02%) |
Jun 29, 2021 | 40.45 | 40.76 | 39.51 | 39.57 | 455,910 | -0.84(-2.09%) |
Jun 28, 2021 | 41.60 | 41.72 | 39.95 | 40.41 | 542,333 | -1.75(-4.16%) |
Jun 25, 2021 | 42.39 | 42.93 | 41.87 | 42.16 | 1,094,531 | +0.09(+0.23%) |
Jun 24, 2021 | 41.39 | 42.18 | 40.80 | 42.07 | 571,840 | +0.87(+2.12%) |
Jun 23, 2021 | 41.46 | 41.84 | 41.15 | 41.20 | 302,834 | -0.12(-0.30%) |
Jun 22, 2021 | 41.48 | 41.55 | 41.03 | 41.32 | 294,267 | -0.45(-1.07%) |
Jun 21, 2021 | 40.77 | 41.97 | 40.60 | 41.77 | 440,214 | +1.57(+3.92%) |
Jun 18, 2021 | 40.82 | 41.22 | 40.17 | 40.19 | 749,801 | -1.37(-3.29%) |
Jun 17, 2021 | 43.13 | 43.20 | 40.77 | 41.56 | 911,236 | -1.41(-3.29%) |
Jun 16, 2021 | 43.55 | 43.55 | 42.45 | 42.97 | 528,494 | -0.82(-1.88%) |
Jun 15, 2021 | 43.48 | 44.06 | 43.22 | 43.80 | 353,761 | +0.40(+0.92%) |
Jun 14, 2021 | 43.69 | 43.92 | 43.08 | 43.40 | 563,816 | -0.46(-1.04%) |
Jun 11, 2021 | 43.35 | 43.90 | 43.11 | 43.85 | 483,069 | +0.56(+1.29%) |
Jun 10, 2021 | 44.19 | 44.20 | 43.12 | 43.29 | 445,630 | -0.39(-0.89%) |
Jun 09, 2021 | 44.85 | 44.85 | 43.66 | 43.68 | 316,929 | -1.16(-2.58%) |
Jun 08, 2021 | 44.16 | 45.05 | 43.71 | 44.84 | 365,511 | +0.53(+1.20%) |
Jun 07, 2021 | 44.16 | 44.58 | 43.83 | 44.31 | 240,654 | +0.20(+0.45%) |
Jun 04, 2021 | 44.31 | 44.44 | 43.67 | 44.11 | 360,291 | -0.03(-0.06%) |
Jun 03, 2021 | 44.67 | 44.67 | 43.70 | 44.14 | 635,524 | -0.69(-1.54%) |
Jun 02, 2021 | 45.80 | 45.92 | 44.68 | 44.83 | 480,304 | -0.72(-1.58%) |
Jun 01, 2021 | 44.87 | 45.95 | 44.70 | 45.54 | 570,817 | +1.08(+2.42%) |
May 28, 2021 | 44.47 | 44.57 | 43.63 | 44.47 | 401,212 | -0.02(-0.04%) |
May 27, 2021 | 45.25 | 45.60 | 43.96 | 44.49 | 938,039 | -0.03(-0.06%) |
May 26, 2021 | 43.27 | 44.75 | 43.13 | 44.51 | 770,896 | +1.38(+3.20%) |
May 25, 2021 | 43.27 | 43.88 | 43.09 | 43.13 | 1,045,944 | -0.08(-0.17%) |
May 24, 2021 | 43.11 | 43.45 | 42.41 | 43.21 | 587,204 | +0.26(+0.62%) |
May 21, 2021 | 43.22 | 43.75 | 42.75 | 42.95 | 1,168,364 | +0.14(+0.33%) |
May 20, 2021 | 43.15 | 43.41 | 42.11 | 42.80 | 1,046,049 | -0.43(-0.98%) |
May 19, 2021 | 42.28 | 43.46 | 41.82 | 43.23 | 741,942 | +0.19(+0.44%) |
May 18, 2021 | 43.70 | 44.22 | 43.04 | 43.04 | 622,751 | -0.65(-1.49%) |
May 17, 2021 | 43.51 | 43.88 | 42.86 | 43.69 | 783,258 | -0.13(-0.30%) |
May 14, 2021 | 42.71 | 44.19 | 42.38 | 43.82 | 956,622 | +1.60(+3.78%) |
May 13, 2021 | 41.01 | 42.43 | 40.71 | 42.23 | 904,285 | +1.40(+3.42%) |
May 12, 2021 | 42.60 | 42.77 | 40.71 | 40.83 | 961,576 | -1.57(-3.70%) |
May 11, 2021 | 42.53 | 43.00 | 41.40 | 42.40 | 1,327,933 | -0.59(-1.36%) |
May 10, 2021 | 41.58 | 43.93 | 41.57 | 42.98 | 1,567,649 | +1.27(+3.04%) |
May 07, 2021 | 43.80 | 44.55 | 41.63 | 41.72 | 2,362,913 | -4.41(-9.57%) |
May 06, 2021 | 45.97 | 46.47 | 45.15 | 46.13 | 793,800 | +0.24(+0.51%) |
May 05, 2021 | 45.74 | 46.37 | 44.70 | 45.89 | 478,771 | +1.29(+2.90%) |
May 04, 2021 | 44.68 | 44.93 | 43.61 | 44.60 | 796,887 | -0.09(-0.21%) |