Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.11 | 41.42 | 40.96 | 41.02 | 15,081 | +0.01(+0.02%) |
Jul 29, 2021 | 41.20 | 41.20 | 40.90 | 41.01 | 14,920 | -0.05(-0.12%) |
Jul 28, 2021 | 40.94 | 41.19 | 40.55 | 41.06 | 13,113 | +0.28(+0.69%) |
Jul 27, 2021 | 40.81 | 41.90 | 40.64 | 40.78 | 25,311 | +0.21(+0.51%) |
Jul 26, 2021 | 40.79 | 41.00 | 40.46 | 40.57 | 18,004 | -0.42(-1.03%) |
Jul 23, 2021 | 40.87 | 41.06 | 40.78 | 40.99 | 23,983 | +1.06(+2.67%) |
Jul 22, 2021 | 40.30 | 40.30 | 39.93 | 39.93 | 45,821 | +0.29(+0.73%) |
Jul 21, 2021 | 39.61 | 40.57 | 39.45 | 39.64 | 31,625 | -0.13(-0.33%) |
Jul 20, 2021 | 39.71 | 39.98 | 39.45 | 39.77 | 19,510 | -0.24(-0.60%) |
Jul 19, 2021 | 39.95 | 40.12 | 39.82 | 40.01 | 28,856 | -0.24(-0.60%) |
Jul 16, 2021 | 40.46 | 40.46 | 40.24 | 40.25 | 18,423 | -0.27(-0.67%) |
Jul 15, 2021 | 40.40 | 40.54 | 40.39 | 40.52 | 14,852 | -0.07(-0.17%) |
Jul 14, 2021 | 40.34 | 40.69 | 40.34 | 40.59 | 32,802 | +0.25(+0.62%) |
Jul 13, 2021 | 40.39 | 40.64 | 40.34 | 40.34 | 17,758 | +0.02(+0.05%) |
Jul 12, 2021 | 40.45 | 41.50 | 40.25 | 40.32 | 23,662 | +0.00(+0.00%) |
Jul 09, 2021 | 40.23 | 40.73 | 40.16 | 40.32 | 42,497 | +0.32(+0.80%) |
Jul 08, 2021 | 40.28 | 40.29 | 40.00 | 40.00 | 24,743 | +0.09(+0.23%) |
Jul 07, 2021 | 39.77 | 40.00 | 39.76 | 39.91 | 26,829 | +0.69(+1.76%) |
Jul 06, 2021 | 39.45 | 39.45 | 39.06 | 39.22 | 20,836 | +0.51(+1.32%) |
Jul 02, 2021 | 38.59 | 38.80 | 38.56 | 38.71 | 17,556 | +0.09(+0.25%) |
Jul 01, 2021 | 38.65 | 38.81 | 38.55 | 38.62 | 10,907 | +0.23(+0.59%) |
Jun 30, 2021 | 38.46 | 38.80 | 38.29 | 38.39 | 28,870 | +0.09(+0.23%) |
Jun 29, 2021 | 38.38 | 38.42 | 38.24 | 38.30 | 13,688 | +0.16(+0.42%) |
Jun 28, 2021 | 38.33 | 38.95 | 38.00 | 38.14 | 148,630 | +0.24(+0.65%) |
Jun 25, 2021 | 38.40 | 38.40 | 37.80 | 37.90 | 151,316 | +0.24(+0.64%) |
Jun 24, 2021 | 37.98 | 38.22 | 37.63 | 37.66 | 26,853 | +0.52(+1.40%) |
Jun 23, 2021 | 37.95 | 37.95 | 37.09 | 37.13 | 47,804 | -0.40(-1.06%) |
Jun 22, 2021 | 37.61 | 37.82 | 37.37 | 37.53 | 79,031 | +0.84(+2.30%) |
Jun 21, 2021 | 36.70 | 37.05 | 36.40 | 36.69 | 22,516 | +0.47(+1.31%) |
Jun 18, 2021 | 36.29 | 36.56 | 36.12 | 36.22 | 19,094 | -0.48(-1.32%) |
Jun 17, 2021 | 36.56 | 36.70 | 36.32 | 36.70 | 19,870 | +0.28(+0.77%) |
Jun 16, 2021 | 37.04 | 37.05 | 36.36 | 36.42 | 153,025 | -0.98(-2.62%) |
Jun 15, 2021 | 37.53 | 38.35 | 37.23 | 37.40 | 98,733 | -0.14(-0.37%) |
Jun 14, 2021 | 37.50 | 37.54 | 37.37 | 37.54 | 23,588 | -0.05(-0.13%) |
Jun 11, 2021 | 37.95 | 37.95 | 37.48 | 37.59 | 24,825 | -0.43(-1.13%) |
Jun 10, 2021 | 37.58 | 38.03 | 37.58 | 38.02 | 41,002 | +0.27(+0.72%) |
Jun 09, 2021 | 37.36 | 37.94 | 37.32 | 37.75 | 38,209 | +1.03(+2.81%) |
Jun 08, 2021 | 37.26 | 37.39 | 36.72 | 36.72 | 34,454 | +0.52(+1.44%) |
Jun 07, 2021 | 35.75 | 36.20 | 35.74 | 36.20 | 33,986 | +0.59(+1.66%) |
Jun 04, 2021 | 35.45 | 35.71 | 35.45 | 35.61 | 14,217 | +0.73(+2.09%) |
Jun 03, 2021 | 34.80 | 35.23 | 34.71 | 34.88 | 22,128 | -0.22(-0.64%) |
Jun 02, 2021 | 35.24 | 35.31 | 35.03 | 35.10 | 19,458 | -0.77(-2.13%) |
Jun 01, 2021 | 36.43 | 36.47 | 35.81 | 35.87 | 39,675 | -0.06(-0.17%) |
May 28, 2021 | 35.75 | 36.10 | 35.75 | 35.93 | 23,681 | +0.61(+1.73%) |
May 27, 2021 | 35.58 | 35.61 | 35.32 | 35.32 | 51,010 | -0.69(-1.92%) |
May 26, 2021 | 36.07 | 36.19 | 35.87 | 36.01 | 38,546 | -0.20(-0.55%) |
May 25, 2021 | 36.15 | 36.32 | 36.03 | 36.21 | 38,744 | +0.27(+0.74%) |
May 24, 2021 | 35.30 | 36.06 | 35.30 | 35.95 | 12,290 | +0.19(+0.52%) |
May 21, 2021 | 36.00 | 36.00 | 35.71 | 35.76 | 13,340 | -0.07(-0.18%) |
May 20, 2021 | 35.54 | 35.93 | 35.54 | 35.83 | 20,911 | +0.94(+2.68%) |
May 19, 2021 | 34.72 | 35.00 | 34.62 | 34.89 | 16,831 | +0.27(+0.78%) |
May 18, 2021 | 34.60 | 34.66 | 34.52 | 34.62 | 18,885 | +0.26(+0.76%) |
May 17, 2021 | 34.44 | 34.53 | 34.32 | 34.36 | 27,597 | +0.15(+0.44%) |
May 14, 2021 | 33.63 | 34.22 | 33.63 | 34.21 | 42,808 | +0.72(+2.15%) |
May 13, 2021 | 33.17 | 33.55 | 33.17 | 33.49 | 37,261 | +0.70(+2.13%) |
May 12, 2021 | 33.14 | 33.16 | 32.71 | 32.79 | 35,163 | -1.05(-3.10%) |
May 11, 2021 | 33.35 | 34.37 | 33.35 | 33.84 | 31,313 | -0.54(-1.58%) |
May 10, 2021 | 34.52 | 34.63 | 34.33 | 34.38 | 32,887 | -0.38(-1.11%) |
May 07, 2021 | 34.55 | 34.79 | 34.42 | 34.77 | 17,062 | +0.47(+1.37%) |
May 06, 2021 | 33.93 | 34.30 | 33.90 | 34.30 | 313,631 | +0.07(+0.20%) |
May 05, 2021 | 34.10 | 39.90 | 33.90 | 34.23 | 638,599 | +0.18(+0.53%) |
May 04, 2021 | 34.10 | 34.91 | 33.31 | 34.05 | 36,365 | -1.31(-3.70%) |