Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.10 | 40.29 | 40.08 | 40.08 | 17,118 | -0.20(-0.50%) |
Jul 29, 2021 | 40.42 | 40.42 | 40.21 | 40.28 | 10,508 | +0.17(+0.43%) |
Jul 28, 2021 | 40.30 | 40.30 | 40.06 | 40.10 | 35,485 | -0.20(-0.50%) |
Jul 27, 2021 | 40.23 | 40.33 | 39.95 | 40.30 | 11,198 | -0.02(-0.05%) |
Jul 26, 2021 | 40.18 | 40.32 | 40.05 | 40.32 | 60,131 | +0.22(+0.54%) |
Jul 23, 2021 | 40.13 | 40.13 | 39.93 | 40.10 | 21,304 | +0.23(+0.57%) |
Jul 22, 2021 | 39.95 | 39.95 | 39.73 | 39.88 | 18,942 | -0.07(-0.18%) |
Jul 21, 2021 | 39.79 | 39.95 | 39.79 | 39.95 | 23,732 | +0.34(+0.85%) |
Jul 20, 2021 | 39.47 | 39.83 | 39.32 | 39.61 | 23,108 | +0.32(+0.81%) |
Jul 19, 2021 | 39.50 | 39.86 | 38.90 | 39.29 | 76,920 | -0.56(-1.42%) |
Jul 16, 2021 | 40.37 | 40.37 | 39.81 | 39.86 | 27,264 | -0.29(-0.73%) |
Jul 15, 2021 | 39.96 | 40.17 | 39.96 | 40.15 | 7,765 | -0.01(-0.03%) |
Jul 14, 2021 | 40.20 | 40.20 | 40.02 | 40.16 | 17,417 | +0.05(+0.12%) |
Jul 13, 2021 | 40.19 | 40.23 | 40.05 | 40.11 | 13,506 | -0.12(-0.29%) |
Jul 12, 2021 | 40.06 | 40.26 | 39.95 | 40.23 | 15,825 | +0.14(+0.34%) |
Jul 09, 2021 | 39.92 | 40.17 | 39.92 | 40.09 | 11,829 | +0.43(+1.08%) |
Jul 08, 2021 | 39.59 | 39.75 | 39.45 | 39.67 | 13,957 | -0.26(-0.66%) |
Jul 07, 2021 | 39.78 | 39.93 | 39.64 | 39.93 | 30,542 | +0.19(+0.48%) |
Jul 06, 2021 | 40.08 | 40.08 | 39.47 | 39.74 | 69,624 | -0.35(-0.86%) |
Jul 02, 2021 | 40.09 | 40.15 | 39.98 | 40.08 | 20,108 | -0.02(-0.05%) |
Jul 01, 2021 | 40.19 | 40.33 | 40.03 | 40.10 | 17,912 | +0.04(+0.09%) |
Jun 30, 2021 | 39.88 | 40.08 | 39.88 | 40.07 | 30,017 | +0.26(+0.66%) |
Jun 29, 2021 | 39.78 | 39.99 | 39.78 | 39.80 | 44,803 | -0.10(-0.25%) |
Jun 28, 2021 | 40.08 | 40.08 | 39.80 | 39.90 | 33,037 | -0.10(-0.25%) |
Jun 25, 2021 | 39.88 | 40.04 | 39.85 | 40.00 | 14,753 | +0.24(+0.60%) |
Jun 24, 2021 | 39.63 | 39.85 | 39.63 | 39.77 | 41,883 | +0.23(+0.58%) |
Jun 23, 2021 | 39.92 | 39.92 | 39.54 | 39.54 | 24,273 | -0.16(-0.41%) |
Jun 22, 2021 | 39.91 | 39.91 | 39.63 | 39.70 | 39,998 | +0.04(+0.09%) |
Jun 21, 2021 | 39.47 | 39.71 | 39.36 | 39.67 | 22,571 | +0.66(+1.68%) |
Jun 18, 2021 | 39.36 | 39.42 | 39.00 | 39.01 | 50,764 | -0.77(-1.93%) |
Jun 17, 2021 | 40.21 | 40.21 | 39.54 | 39.78 | 35,016 | -0.34(-0.86%) |
Jun 16, 2021 | 40.51 | 40.71 | 40.12 | 40.12 | 93,899 | -0.45(-1.11%) |
Jun 15, 2021 | 40.71 | 40.71 | 40.39 | 40.58 | 20,522 | -0.02(-0.04%) |
Jun 14, 2021 | 40.85 | 40.85 | 40.29 | 40.59 | 42,184 | -0.22(-0.53%) |
Jun 11, 2021 | 40.97 | 40.97 | 40.62 | 40.81 | 41,871 | -0.01(-0.02%) |
Jun 10, 2021 | 40.86 | 40.98 | 40.74 | 40.82 | 22,916 | +0.18(+0.45%) |
Jun 09, 2021 | 40.71 | 40.77 | 40.58 | 40.64 | 25,139 | -0.06(-0.16%) |
Jun 08, 2021 | 40.85 | 40.85 | 40.54 | 40.70 | 28,407 | +0.05(+0.11%) |
Jun 07, 2021 | 41.06 | 41.06 | 40.63 | 40.66 | 312,527 | -0.32(-0.77%) |
Jun 04, 2021 | 41.05 | 41.05 | 40.79 | 40.97 | 17,931 | +0.20(+0.49%) |
Jun 03, 2021 | 40.54 | 40.77 | 40.35 | 40.77 | 17,211 | +0.24(+0.58%) |
Jun 02, 2021 | 40.65 | 40.65 | 40.31 | 40.54 | 28,091 | +0.07(+0.18%) |
Jun 01, 2021 | 40.64 | 40.64 | 40.37 | 40.47 | 63,817 | +0.08(+0.20%) |
May 28, 2021 | 40.45 | 40.45 | 40.33 | 40.39 | 43,838 | +0.13(+0.31%) |
May 27, 2021 | 40.40 | 40.50 | 40.20 | 40.26 | 27,264 | -0.04(-0.09%) |
May 26, 2021 | 40.61 | 40.61 | 40.16 | 40.30 | 117,391 | -0.03(-0.07%) |
May 25, 2021 | 40.71 | 40.71 | 40.29 | 40.32 | 21,321 | -0.30(-0.74%) |
May 24, 2021 | 40.61 | 40.71 | 40.55 | 40.62 | 47,928 | +0.17(+0.42%) |
May 21, 2021 | 40.66 | 40.66 | 40.38 | 40.45 | 86,613 | +0.10(+0.25%) |
May 20, 2021 | 40.31 | 40.55 | 40.01 | 40.35 | 40,599 | +0.11(+0.27%) |
May 19, 2021 | 40.32 | 40.32 | 39.65 | 40.24 | 59,957 | -0.28(-0.68%) |
May 18, 2021 | 40.94 | 40.94 | 40.52 | 40.52 | 39,775 | -0.39(-0.96%) |
May 17, 2021 | 40.98 | 41.13 | 40.71 | 40.91 | 92,196 | +0.16(+0.40%) |
May 14, 2021 | 40.75 | 40.80 | 40.61 | 40.75 | 58,093 | +0.38(+0.94%) |
May 13, 2021 | 40.10 | 40.56 | 39.82 | 40.37 | 70,893 | +0.48(+1.20%) |
May 12, 2021 | 40.46 | 40.46 | 39.83 | 39.89 | 49,810 | -0.60(-1.47%) |
May 11, 2021 | 40.84 | 40.84 | 40.31 | 40.49 | 153,532 | -0.58(-1.41%) |
May 10, 2021 | 41.33 | 41.44 | 41.03 | 41.06 | 74,982 | +0.12(+0.29%) |
May 07, 2021 | 40.78 | 40.96 | 40.71 | 40.95 | 41,260 | +0.16(+0.40%) |
May 06, 2021 | 40.40 | 40.78 | 40.24 | 40.78 | 30,736 | +0.51(+1.26%) |
May 05, 2021 | 40.21 | 40.39 | 40.05 | 40.28 | 31,813 | +0.26(+0.66%) |
May 04, 2021 | 39.93 | 40.06 | 39.65 | 40.01 | 35,171 | +0.11(+0.27%) |