Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.78 | 40.17 | 39.42 | 39.47 | 476,553 | -0.45(-1.12%) |
Jul 29, 2021 | 40.06 | 40.19 | 39.85 | 39.92 | 198,864 | +0.07(+0.18%) |
Jul 28, 2021 | 39.42 | 40.01 | 39.37 | 39.84 | 228,069 | +0.05(+0.11%) |
Jul 27, 2021 | 39.15 | 39.92 | 38.87 | 39.80 | 219,144 | +0.44(+1.11%) |
Jul 26, 2021 | 39.43 | 39.70 | 39.26 | 39.36 | 228,586 | +0.03(+0.07%) |
Jul 23, 2021 | 38.99 | 39.38 | 38.86 | 39.33 | 203,871 | +0.46(+1.20%) |
Jul 22, 2021 | 38.76 | 38.97 | 38.60 | 38.87 | 248,622 | +0.02(+0.05%) |
Jul 21, 2021 | 39.28 | 39.54 | 38.84 | 38.85 | 320,926 | -0.52(-1.32%) |
Jul 20, 2021 | 38.83 | 39.83 | 38.71 | 39.37 | 573,791 | +0.56(+1.45%) |
Jul 19, 2021 | 38.79 | 39.16 | 38.51 | 38.80 | 409,224 | -0.28(-0.72%) |
Jul 16, 2021 | 39.37 | 39.84 | 38.94 | 39.09 | 471,701 | -0.24(-0.60%) |
Jul 15, 2021 | 38.12 | 39.36 | 37.89 | 39.32 | 599,803 | +1.07(+2.81%) |
Jul 14, 2021 | 38.04 | 38.43 | 37.72 | 38.25 | 293,790 | +0.23(+0.60%) |
Jul 13, 2021 | 38.56 | 38.83 | 37.96 | 38.02 | 328,029 | -0.72(-1.86%) |
Jul 12, 2021 | 38.54 | 38.80 | 38.32 | 38.74 | 231,314 | +0.03(+0.07%) |
Jul 09, 2021 | 38.30 | 38.75 | 38.10 | 38.71 | 382,478 | +0.53(+1.38%) |
Jul 08, 2021 | 38.36 | 38.53 | 38.07 | 38.19 | 277,140 | -0.38(-0.99%) |
Jul 07, 2021 | 38.43 | 38.83 | 38.18 | 38.57 | 275,818 | +0.01(+0.02%) |
Jul 06, 2021 | 38.67 | 38.67 | 37.92 | 38.56 | 445,703 | -0.06(-0.16%) |
Jul 02, 2021 | 38.86 | 38.86 | 38.49 | 38.62 | 232,042 | -0.11(-0.28%) |
Jul 01, 2021 | 38.69 | 39.07 | 38.59 | 38.73 | 391,381 | +0.23(+0.59%) |
Jun 30, 2021 | 38.02 | 38.69 | 37.80 | 38.50 | 626,355 | +0.39(+1.03%) |
Jun 29, 2021 | 38.78 | 38.99 | 38.04 | 38.11 | 463,958 | -0.62(-1.60%) |
Jun 28, 2021 | 38.90 | 38.94 | 38.48 | 38.73 | 299,334 | -0.26(-0.68%) |
Jun 25, 2021 | 38.40 | 39.07 | 38.25 | 39.00 | 655,420 | +0.60(+1.57%) |
Jun 24, 2021 | 38.06 | 38.46 | 37.82 | 38.40 | 278,450 | +0.37(+0.98%) |
Jun 23, 2021 | 38.62 | 39.00 | 37.78 | 38.02 | 505,309 | -0.67(-1.74%) |
Jun 22, 2021 | 39.02 | 39.09 | 38.64 | 38.70 | 352,646 | -0.43(-1.09%) |
Jun 21, 2021 | 38.29 | 39.24 | 38.23 | 39.12 | 343,170 | +0.93(+2.43%) |
Jun 18, 2021 | 39.40 | 39.50 | 38.11 | 38.19 | 751,184 | -1.43(-3.61%) |
Jun 17, 2021 | 39.84 | 39.93 | 39.57 | 39.62 | 289,299 | -0.27(-0.68%) |
Jun 16, 2021 | 40.53 | 40.70 | 39.83 | 39.90 | 301,600 | -0.58(-1.44%) |
Jun 15, 2021 | 40.34 | 40.62 | 40.21 | 40.48 | 260,162 | +0.10(+0.25%) |
Jun 14, 2021 | 40.72 | 40.84 | 40.29 | 40.38 | 316,686 | -0.46(-1.11%) |
Jun 11, 2021 | 40.54 | 40.84 | 40.34 | 40.84 | 336,086 | +0.33(+0.81%) |
Jun 10, 2021 | 40.59 | 40.66 | 40.37 | 40.51 | 400,261 | +0.12(+0.29%) |
Jun 09, 2021 | 39.62 | 40.53 | 39.45 | 40.39 | 656,079 | +0.86(+2.17%) |
Jun 08, 2021 | 39.53 | 39.62 | 39.13 | 39.53 | 418,965 | +0.06(+0.16%) |
Jun 07, 2021 | 39.59 | 39.72 | 39.28 | 39.47 | 375,296 | -0.03(-0.07%) |
Jun 04, 2021 | 39.60 | 39.62 | 39.21 | 39.50 | 317,332 | +0.06(+0.16%) |
Jun 03, 2021 | 39.06 | 39.59 | 39.05 | 39.43 | 837,872 | +0.22(+0.56%) |
Jun 02, 2021 | 39.32 | 39.50 | 38.87 | 39.21 | 400,803 | +0.21(+0.54%) |
Jun 01, 2021 | 39.34 | 39.37 | 38.87 | 39.01 | 367,443 | -0.20(-0.51%) |
May 28, 2021 | 38.98 | 39.29 | 38.92 | 39.21 | 346,493 | +0.46(+1.18%) |
May 27, 2021 | 39.36 | 39.36 | 38.72 | 38.75 | 615,768 | -0.38(-0.98%) |
May 26, 2021 | 39.16 | 39.31 | 38.94 | 39.13 | 372,671 | +0.06(+0.16%) |
May 25, 2021 | 39.68 | 39.98 | 39.06 | 39.07 | 383,148 | -0.77(-1.94%) |
May 24, 2021 | 40.24 | 40.44 | 39.81 | 39.84 | 405,445 | -0.34(-0.84%) |
May 21, 2021 | 39.90 | 40.27 | 39.79 | 40.18 | 340,841 | +0.29(+0.73%) |
May 20, 2021 | 40.10 | 40.29 | 39.80 | 39.89 | 318,385 | -0.10(-0.25%) |
May 19, 2021 | 39.97 | 40.17 | 39.54 | 39.99 | 520,060 | -0.05(-0.14%) |
May 18, 2021 | 39.96 | 40.18 | 39.58 | 40.04 | 705,094 | -0.05(-0.14%) |
May 17, 2021 | 40.37 | 40.76 | 40.00 | 40.10 | 548,391 | -0.21(-0.52%) |
May 14, 2021 | 40.47 | 41.01 | 40.28 | 40.31 | 1,010,967 | +0.09(+0.22%) |
May 13, 2021 | 39.46 | 40.75 | 39.37 | 40.22 | 1,400,340 | +0.60(+1.51%) |
May 12, 2021 | 40.00 | 40.65 | 39.58 | 39.62 | 778,261 | -0.37(-0.93%) |
May 11, 2021 | 40.74 | 41.05 | 39.97 | 39.99 | 1,278,505 | -0.99(-2.43%) |
May 10, 2021 | 41.05 | 41.54 | 40.94 | 40.98 | 349,359 | +0.14(+0.35%) |
May 07, 2021 | 39.30 | 40.96 | 37.91 | 40.84 | 538,821 | +1.55(+3.96%) |
May 06, 2021 | 39.01 | 39.45 | 38.53 | 39.28 | 541,357 | +0.46(+1.19%) |
May 05, 2021 | 38.82 | 39.27 | 38.42 | 38.82 | 511,957 | -0.69(-1.74%) |
May 04, 2021 | 39.09 | 39.55 | 38.81 | 39.51 | 346,654 | +0.47(+1.20%) |