Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.85 | 40.44 | 39.50 | 40.18 | 574,038 | -0.16(-0.40%) |
Jul 29, 2021 | 40.41 | 40.89 | 40.20 | 40.34 | 288,762 | +0.47(+1.19%) |
Jul 28, 2021 | 39.59 | 40.24 | 39.16 | 39.87 | 465,259 | +0.64(+1.62%) |
Jul 27, 2021 | 38.75 | 39.31 | 38.47 | 39.23 | 431,531 | -0.16(-0.41%) |
Jul 26, 2021 | 39.27 | 39.78 | 38.98 | 39.39 | 407,037 | +0.36(+0.92%) |
Jul 23, 2021 | 39.32 | 39.65 | 38.52 | 39.03 | 546,797 | -0.14(-0.36%) |
Jul 22, 2021 | 39.84 | 39.84 | 38.62 | 39.17 | 448,554 | -0.62(-1.55%) |
Jul 21, 2021 | 39.39 | 40.56 | 39.34 | 39.79 | 466,436 | +0.70(+1.80%) |
Jul 20, 2021 | 36.86 | 39.37 | 36.85 | 39.09 | 798,638 | +2.14(+5.80%) |
Jul 19, 2021 | 37.22 | 37.87 | 36.34 | 36.94 | 1,125,231 | -1.26(-3.30%) |
Jul 16, 2021 | 39.77 | 39.78 | 38.03 | 38.21 | 754,453 | -1.16(-2.94%) |
Jul 15, 2021 | 38.67 | 39.62 | 38.67 | 39.36 | 439,759 | +0.27(+0.68%) |
Jul 14, 2021 | 39.52 | 39.92 | 38.53 | 39.10 | 420,072 | -0.07(-0.17%) |
Jul 13, 2021 | 39.62 | 39.79 | 38.98 | 39.16 | 364,334 | -0.79(-1.97%) |
Jul 12, 2021 | 39.27 | 40.08 | 39.23 | 39.95 | 476,405 | -0.11(-0.28%) |
Jul 09, 2021 | 39.37 | 40.13 | 39.15 | 40.06 | 499,599 | +1.41(+3.66%) |
Jul 08, 2021 | 38.24 | 39.87 | 37.37 | 38.65 | 871,416 | -0.37(-0.95%) |
Jul 07, 2021 | 38.61 | 39.44 | 38.49 | 39.02 | 526,809 | +0.09(+0.22%) |
Jul 06, 2021 | 39.87 | 39.87 | 38.28 | 38.94 | 653,425 | -1.11(-2.77%) |
Jul 02, 2021 | 40.19 | 40.23 | 39.86 | 40.05 | 244,108 | -0.19(-0.47%) |
Jul 01, 2021 | 39.94 | 40.40 | 39.50 | 40.23 | 453,811 | +0.64(+1.63%) |
Jun 30, 2021 | 39.51 | 39.93 | 39.27 | 39.59 | 1,310,049 | +0.01(+0.02%) |
Jun 29, 2021 | 40.46 | 40.78 | 39.52 | 39.58 | 455,746 | -0.84(-2.09%) |
Jun 28, 2021 | 41.61 | 41.73 | 39.96 | 40.42 | 542,138 | -1.75(-4.16%) |
Jun 25, 2021 | 42.41 | 42.95 | 41.89 | 42.18 | 1,094,138 | +0.09(+0.23%) |
Jun 24, 2021 | 41.40 | 42.20 | 40.81 | 42.08 | 571,635 | +0.87(+2.12%) |
Jun 23, 2021 | 41.48 | 41.86 | 41.16 | 41.21 | 302,725 | -0.12(-0.30%) |
Jun 22, 2021 | 41.50 | 41.56 | 41.04 | 41.34 | 294,161 | -0.45(-1.07%) |
Jun 21, 2021 | 40.79 | 41.98 | 40.61 | 41.78 | 440,056 | +1.57(+3.92%) |
Jun 18, 2021 | 40.83 | 41.23 | 40.19 | 40.21 | 749,532 | -1.37(-3.29%) |
Jun 17, 2021 | 43.15 | 43.21 | 40.79 | 41.57 | 910,909 | -1.41(-3.29%) |
Jun 16, 2021 | 43.56 | 43.56 | 42.46 | 42.99 | 528,305 | -0.83(-1.88%) |
Jun 15, 2021 | 43.50 | 44.08 | 43.23 | 43.81 | 353,634 | +0.40(+0.92%) |
Jun 14, 2021 | 43.71 | 43.93 | 43.09 | 43.41 | 563,613 | -0.46(-1.04%) |
Jun 11, 2021 | 43.37 | 43.92 | 43.13 | 43.87 | 482,896 | +0.56(+1.29%) |
Jun 10, 2021 | 44.21 | 44.22 | 43.13 | 43.31 | 445,470 | -0.39(-0.89%) |
Jun 09, 2021 | 44.86 | 44.86 | 43.68 | 43.70 | 316,815 | -1.16(-2.58%) |
Jun 08, 2021 | 44.17 | 45.06 | 43.73 | 44.85 | 365,380 | +0.53(+1.20%) |
Jun 07, 2021 | 44.18 | 44.59 | 43.84 | 44.32 | 240,568 | +0.20(+0.45%) |
Jun 04, 2021 | 44.32 | 44.45 | 43.68 | 44.12 | 360,162 | -0.03(-0.06%) |
Jun 03, 2021 | 44.68 | 44.68 | 43.71 | 44.15 | 635,296 | -0.69(-1.54%) |
Jun 02, 2021 | 45.82 | 45.94 | 44.70 | 44.84 | 480,131 | -0.72(-1.58%) |
Jun 01, 2021 | 44.89 | 45.97 | 44.72 | 45.56 | 570,612 | +1.08(+2.42%) |
May 28, 2021 | 44.48 | 44.58 | 43.64 | 44.48 | 401,068 | -0.02(-0.04%) |
May 27, 2021 | 45.27 | 45.62 | 43.97 | 44.50 | 937,703 | -0.03(-0.06%) |
May 26, 2021 | 43.28 | 44.76 | 43.15 | 44.53 | 770,619 | +1.38(+3.20%) |
May 25, 2021 | 43.28 | 43.90 | 43.10 | 43.15 | 1,045,568 | -0.08(-0.17%) |
May 24, 2021 | 43.12 | 43.46 | 42.42 | 43.23 | 586,993 | +0.26(+0.62%) |
May 21, 2021 | 43.24 | 43.76 | 42.76 | 42.96 | 1,167,945 | +0.14(+0.33%) |
May 20, 2021 | 43.17 | 43.42 | 42.13 | 42.82 | 1,045,673 | -0.43(-0.98%) |
May 19, 2021 | 42.30 | 43.47 | 41.84 | 43.24 | 741,675 | +0.19(+0.44%) |
May 18, 2021 | 43.72 | 44.24 | 43.06 | 43.06 | 622,528 | -0.65(-1.49%) |
May 17, 2021 | 43.53 | 43.90 | 42.87 | 43.71 | 782,977 | -0.13(-0.30%) |
May 14, 2021 | 42.72 | 44.21 | 42.39 | 43.84 | 956,279 | +1.60(+3.78%) |
May 13, 2021 | 41.02 | 42.44 | 40.72 | 42.24 | 903,960 | +1.40(+3.43%) |
May 12, 2021 | 42.61 | 42.78 | 40.72 | 40.84 | 961,231 | -1.57(-3.70%) |
May 11, 2021 | 42.55 | 43.02 | 41.42 | 42.41 | 1,327,457 | -0.59(-1.36%) |
May 10, 2021 | 41.59 | 43.94 | 41.58 | 43.00 | 1,567,087 | +1.27(+3.04%) |
May 07, 2021 | 43.81 | 44.57 | 41.65 | 41.73 | 2,362,065 | -4.41(-9.57%) |
May 06, 2021 | 45.99 | 46.49 | 45.16 | 46.15 | 793,515 | +0.24(+0.51%) |
May 05, 2021 | 45.76 | 46.38 | 44.72 | 45.91 | 478,599 | +1.30(+2.90%) |
May 04, 2021 | 44.70 | 44.95 | 43.62 | 44.62 | 796,601 | -0.09(-0.21%) |