Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.29 | 45.54 | 44.27 | 44.39 | 1,195,585 | +0.30(+0.67%) |
Jul 29, 2021 | 43.93 | 44.55 | 43.90 | 44.10 | 854,169 | +0.21(+0.49%) |
Jul 28, 2021 | 43.70 | 44.11 | 43.47 | 43.88 | 1,329,424 | +0.21(+0.47%) |
Jul 27, 2021 | 43.59 | 43.94 | 43.34 | 43.68 | 774,338 | +0.13(+0.29%) |
Jul 26, 2021 | 43.59 | 43.85 | 43.18 | 43.55 | 691,335 | -0.23(-0.53%) |
Jul 23, 2021 | 42.95 | 43.84 | 42.95 | 43.79 | 719,317 | +0.89(+2.08%) |
Jul 22, 2021 | 42.53 | 43.08 | 42.36 | 42.89 | 974,649 | +0.36(+0.84%) |
Jul 21, 2021 | 42.74 | 43.08 | 42.51 | 42.53 | 1,175,354 | -0.42(-0.98%) |
Jul 20, 2021 | 42.84 | 43.34 | 42.79 | 42.95 | 2,761,646 | +0.51(+1.20%) |
Jul 19, 2021 | 43.20 | 43.32 | 42.25 | 42.45 | 1,615,239 | -0.99(-2.28%) |
Jul 16, 2021 | 43.43 | 43.80 | 43.28 | 43.44 | 975,142 | +0.19(+0.43%) |
Jul 15, 2021 | 43.22 | 43.47 | 43.05 | 43.25 | 1,489,833 | -0.02(-0.04%) |
Jul 14, 2021 | 42.82 | 43.62 | 42.82 | 43.27 | 1,244,117 | +0.38(+0.90%) |
Jul 13, 2021 | 43.71 | 43.71 | 42.84 | 42.88 | 928,067 | -0.83(-1.90%) |
Jul 12, 2021 | 43.37 | 43.72 | 43.21 | 43.71 | 610,300 | +0.35(+0.80%) |
Jul 09, 2021 | 42.48 | 43.37 | 42.40 | 43.37 | 2,344,333 | +0.93(+2.19%) |
Jul 08, 2021 | 42.61 | 42.82 | 42.38 | 42.44 | 1,238,826 | -0.24(-0.57%) |
Jul 07, 2021 | 42.94 | 43.22 | 42.64 | 42.68 | 2,112,605 | -0.27(-0.62%) |
Jul 06, 2021 | 41.94 | 43.06 | 41.80 | 42.95 | 1,296,003 | +1.08(+2.58%) |
Jul 02, 2021 | 41.64 | 41.96 | 41.60 | 41.86 | 727,735 | +0.47(+1.14%) |
Jul 01, 2021 | 41.35 | 41.81 | 41.19 | 41.39 | 1,040,640 | -0.02(-0.04%) |
Jun 30, 2021 | 41.43 | 41.75 | 41.28 | 41.41 | 1,269,438 | -0.17(-0.41%) |
Jun 29, 2021 | 41.77 | 41.98 | 41.52 | 41.58 | 631,929 | -0.19(-0.45%) |
Jun 28, 2021 | 42.40 | 42.48 | 41.44 | 41.76 | 1,101,116 | -0.55(-1.30%) |
Jun 25, 2021 | 41.50 | 42.36 | 41.50 | 42.31 | 1,717,251 | +0.71(+1.71%) |
Jun 24, 2021 | 41.78 | 41.92 | 41.42 | 41.60 | 638,962 | -0.09(-0.21%) |
Jun 23, 2021 | 41.26 | 41.84 | 41.14 | 41.69 | 897,360 | +0.24(+0.58%) |
Jun 22, 2021 | 41.88 | 42.09 | 41.43 | 41.45 | 972,941 | -0.44(-1.06%) |
Jun 21, 2021 | 40.89 | 41.95 | 40.85 | 41.90 | 846,389 | +1.22(+2.99%) |
Jun 18, 2021 | 41.00 | 41.39 | 40.67 | 40.68 | 1,631,923 | -0.46(-1.12%) |
Jun 17, 2021 | 40.60 | 41.23 | 40.38 | 41.14 | 1,009,321 | +0.43(+1.07%) |
Jun 16, 2021 | 41.23 | 41.30 | 40.69 | 40.71 | 1,385,847 | -0.40(-0.97%) |
Jun 15, 2021 | 41.45 | 41.45 | 41.09 | 41.11 | 718,986 | -0.35(-0.83%) |
Jun 14, 2021 | 41.22 | 41.54 | 41.10 | 41.45 | 745,577 | +0.28(+0.69%) |
Jun 11, 2021 | 41.06 | 41.21 | 40.85 | 41.17 | 605,345 | +0.00(+0.00%) |
Jun 10, 2021 | 40.79 | 41.36 | 40.65 | 41.17 | 577,139 | +0.31(+0.76%) |
Jun 09, 2021 | 40.84 | 40.95 | 40.74 | 40.86 | 492,737 | +0.07(+0.17%) |
Jun 08, 2021 | 40.56 | 40.93 | 40.54 | 40.79 | 728,626 | +0.27(+0.66%) |
Jun 07, 2021 | 40.00 | 40.69 | 40.00 | 40.52 | 761,283 | +0.61(+1.53%) |
Jun 04, 2021 | 40.35 | 40.39 | 39.79 | 39.91 | 1,160,970 | -0.19(-0.46%) |
Jun 03, 2021 | 40.02 | 40.17 | 39.60 | 40.10 | 1,060,253 | +0.20(+0.51%) |
Jun 02, 2021 | 39.54 | 39.94 | 39.23 | 39.89 | 1,144,949 | +0.39(+0.99%) |
Jun 01, 2021 | 38.99 | 39.55 | 38.76 | 39.50 | 1,547,516 | +0.64(+1.64%) |
May 28, 2021 | 38.45 | 38.99 | 38.13 | 38.86 | 1,711,474 | +0.66(+1.72%) |
May 27, 2021 | 38.31 | 38.38 | 37.99 | 38.21 | 1,426,620 | -0.03(-0.07%) |
May 26, 2021 | 38.11 | 38.49 | 38.03 | 38.23 | 1,267,501 | +0.18(+0.47%) |
May 25, 2021 | 38.05 | 38.31 | 37.71 | 38.05 | 1,222,499 | -0.05(-0.14%) |
May 24, 2021 | 38.08 | 38.26 | 37.89 | 38.11 | 1,115,563 | +0.21(+0.56%) |
May 21, 2021 | 37.94 | 38.28 | 37.69 | 37.89 | 672,512 | -0.01(-0.02%) |
May 20, 2021 | 37.52 | 37.96 | 37.30 | 37.90 | 924,497 | +0.35(+0.92%) |
May 19, 2021 | 37.47 | 37.58 | 36.91 | 37.56 | 954,806 | -0.11(-0.28%) |
May 18, 2021 | 37.59 | 37.86 | 37.39 | 37.66 | 866,093 | +0.03(+0.07%) |
May 17, 2021 | 37.42 | 37.87 | 37.31 | 37.64 | 1,116,011 | +0.32(+0.86%) |
May 14, 2021 | 37.55 | 37.71 | 37.26 | 37.32 | 1,621,340 | +0.18(+0.48%) |
May 13, 2021 | 36.17 | 37.42 | 36.17 | 37.14 | 1,156,237 | +0.96(+2.65%) |
May 12, 2021 | 36.83 | 36.93 | 36.11 | 36.18 | 741,945 | -0.64(-1.74%) |
May 11, 2021 | 37.66 | 37.66 | 36.58 | 36.82 | 1,115,288 | -1.03(-2.72%) |
May 10, 2021 | 37.73 | 38.26 | 37.61 | 37.85 | 1,326,086 | +0.42(+1.11%) |
May 07, 2021 | 37.21 | 37.50 | 36.99 | 37.43 | 1,128,284 | +0.14(+0.38%) |
May 06, 2021 | 36.99 | 37.47 | 36.96 | 37.29 | 1,196,667 | +0.40(+1.08%) |
May 05, 2021 | 36.98 | 37.41 | 36.31 | 36.89 | 1,576,117 | -0.29(-0.79%) |
May 04, 2021 | 37.05 | 37.54 | 37.00 | 37.18 | 1,513,028 | +0.16(+0.43%) |