Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.12 | 40.54 | 39.94 | 40.05 | 153,175 | -0.23(-0.57%) |
Jul 29, 2021 | 39.99 | 40.47 | 39.88 | 40.28 | 114,044 | +0.59(+1.49%) |
Jul 28, 2021 | 39.81 | 39.98 | 39.27 | 39.69 | 167,029 | -0.04(-0.09%) |
Jul 27, 2021 | 39.52 | 39.85 | 39.27 | 39.73 | 91,231 | -0.07(-0.19%) |
Jul 26, 2021 | 39.52 | 39.94 | 39.52 | 39.80 | 158,134 | +0.19(+0.49%) |
Jul 23, 2021 | 39.76 | 39.88 | 39.47 | 39.61 | 156,431 | +0.18(+0.44%) |
Jul 22, 2021 | 39.85 | 39.85 | 39.24 | 39.43 | 131,407 | -0.42(-1.04%) |
Jul 21, 2021 | 39.52 | 40.12 | 39.43 | 39.85 | 164,319 | +0.63(+1.60%) |
Jul 20, 2021 | 38.26 | 39.60 | 38.18 | 39.22 | 228,592 | +0.98(+2.56%) |
Jul 19, 2021 | 38.58 | 38.68 | 37.97 | 38.24 | 453,755 | -1.11(-2.82%) |
Jul 16, 2021 | 40.01 | 40.01 | 39.29 | 39.35 | 285,726 | -0.53(-1.32%) |
Jul 15, 2021 | 39.34 | 40.05 | 39.24 | 39.88 | 290,699 | +0.20(+0.51%) |
Jul 14, 2021 | 39.93 | 40.35 | 39.49 | 39.67 | 162,710 | -0.20(-0.51%) |
Jul 13, 2021 | 40.55 | 40.55 | 39.87 | 39.88 | 163,072 | -0.73(-1.80%) |
Jul 12, 2021 | 40.08 | 40.66 | 39.85 | 40.61 | 356,775 | +0.37(+0.92%) |
Jul 09, 2021 | 39.60 | 40.24 | 39.60 | 40.24 | 142,690 | +1.15(+2.95%) |
Jul 08, 2021 | 39.27 | 39.58 | 38.91 | 39.08 | 188,730 | -0.92(-2.31%) |
Jul 07, 2021 | 39.76 | 40.11 | 39.62 | 40.01 | 182,090 | +0.03(+0.07%) |
Jul 06, 2021 | 40.69 | 40.69 | 39.68 | 39.98 | 672,033 | -0.66(-1.64%) |
Jul 02, 2021 | 40.85 | 40.85 | 40.51 | 40.64 | 565,838 | -0.12(-0.29%) |
Jul 01, 2021 | 40.45 | 40.84 | 40.32 | 40.76 | 1,377,919 | +0.44(+1.10%) |
Jun 30, 2021 | 40.12 | 40.37 | 40.08 | 40.32 | 156,281 | +0.11(+0.28%) |
Jun 29, 2021 | 40.50 | 40.62 | 40.08 | 40.21 | 213,682 | -0.05(-0.11%) |
Jun 28, 2021 | 40.91 | 40.91 | 40.10 | 40.25 | 138,712 | -0.66(-1.60%) |
Jun 25, 2021 | 40.46 | 41.00 | 40.26 | 40.91 | 209,823 | +0.66(+1.65%) |
Jun 24, 2021 | 39.92 | 40.32 | 39.70 | 40.24 | 234,947 | +0.49(+1.24%) |
Jun 23, 2021 | 39.76 | 39.98 | 39.69 | 39.75 | 141,957 | +0.08(+0.21%) |
Jun 22, 2021 | 39.73 | 39.85 | 39.34 | 39.67 | 160,533 | -0.10(-0.25%) |
Jun 21, 2021 | 38.91 | 39.77 | 38.91 | 39.77 | 237,347 | +1.16(+3.00%) |
Jun 18, 2021 | 39.22 | 39.32 | 38.59 | 38.61 | 388,455 | -1.09(-2.75%) |
Jun 17, 2021 | 41.27 | 41.27 | 39.58 | 39.71 | 384,666 | -1.45(-3.53%) |
Jun 16, 2021 | 41.04 | 41.36 | 40.68 | 41.16 | 389,073 | +0.01(+0.02%) |
Jun 15, 2021 | 40.83 | 41.38 | 40.66 | 41.15 | 177,206 | +0.37(+0.90%) |
Jun 14, 2021 | 41.27 | 41.34 | 40.66 | 40.78 | 369,890 | -0.51(-1.25%) |
Jun 11, 2021 | 41.19 | 41.34 | 41.15 | 41.30 | 212,142 | +0.26(+0.63%) |
Jun 10, 2021 | 41.83 | 41.83 | 41.04 | 41.04 | 117,079 | -0.42(-1.02%) |
Jun 09, 2021 | 41.89 | 41.89 | 41.46 | 41.46 | 347,165 | -0.48(-1.14%) |
Jun 08, 2021 | 41.73 | 42.04 | 41.32 | 41.94 | 255,681 | +0.12(+0.29%) |
Jun 07, 2021 | 42.08 | 42.12 | 41.76 | 41.82 | 439,847 | -0.21(-0.50%) |
Jun 04, 2021 | 42.12 | 42.12 | 41.64 | 42.03 | 289,253 | +0.01(+0.02%) |
Jun 03, 2021 | 41.88 | 42.19 | 41.68 | 42.02 | 153,425 | +0.00(+0.00%) |
Jun 02, 2021 | 42.30 | 42.30 | 41.92 | 42.02 | 457,000 | -0.15(-0.35%) |
Jun 01, 2021 | 42.26 | 42.36 | 42.01 | 42.17 | 510,878 | +0.28(+0.66%) |
May 28, 2021 | 41.98 | 41.98 | 41.44 | 41.89 | 879,433 | +0.05(+0.11%) |
May 27, 2021 | 41.61 | 41.88 | 41.52 | 41.85 | 230,285 | +0.56(+1.36%) |
May 26, 2021 | 41.05 | 41.37 | 40.91 | 41.29 | 302,828 | +0.36(+0.88%) |
May 25, 2021 | 41.66 | 41.94 | 40.89 | 40.93 | 198,146 | -0.64(-1.55%) |
May 24, 2021 | 41.76 | 41.76 | 41.41 | 41.57 | 507,580 | -0.01(-0.02%) |
May 21, 2021 | 41.49 | 41.90 | 41.40 | 41.58 | 115,654 | +0.29(+0.71%) |
May 20, 2021 | 41.35 | 41.51 | 41.04 | 41.29 | 133,828 | -0.03(-0.07%) |
May 19, 2021 | 40.91 | 41.33 | 40.47 | 41.32 | 219,853 | -0.15(-0.35%) |
May 18, 2021 | 41.96 | 42.04 | 41.45 | 41.46 | 156,910 | -0.52(-1.25%) |
May 17, 2021 | 41.84 | 42.03 | 41.55 | 41.99 | 169,784 | +0.03(+0.07%) |
May 14, 2021 | 41.52 | 42.06 | 41.44 | 41.96 | 223,565 | +0.64(+1.56%) |
May 13, 2021 | 40.26 | 41.51 | 40.26 | 41.32 | 268,261 | +0.97(+2.42%) |
May 12, 2021 | 41.32 | 41.55 | 40.28 | 40.34 | 627,751 | -0.78(-1.90%) |
May 11, 2021 | 41.33 | 41.70 | 40.99 | 41.12 | 362,874 | -0.64(-1.54%) |
May 10, 2021 | 42.23 | 42.46 | 41.77 | 41.77 | 578,134 | -0.24(-0.57%) |
May 07, 2021 | 41.44 | 42.01 | 41.22 | 42.00 | 196,845 | +0.18(+0.44%) |
May 06, 2021 | 41.53 | 41.83 | 41.16 | 41.82 | 266,048 | +0.44(+1.07%) |
May 05, 2021 | 41.25 | 41.54 | 40.86 | 41.38 | 568,715 | +0.34(+0.83%) |
May 04, 2021 | 40.63 | 41.10 | 40.40 | 41.04 | 604,594 | +0.25(+0.61%) |