Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.73 | 40.07 | 39.67 | 39.64 | 6,688 | -0.15(-0.39%) |
Jul 29, 2021 | 39.63 | 40.11 | 39.63 | 39.79 | 9,331 | +0.30(+0.75%) |
Jul 28, 2021 | 39.63 | 39.64 | 39.31 | 39.49 | 16,327 | -0.07(-0.17%) |
Jul 27, 2021 | 39.62 | 39.71 | 39.44 | 39.56 | 7,244 | -0.08(-0.19%) |
Jul 26, 2021 | 39.51 | 39.73 | 39.51 | 39.64 | 8,130 | +0.15(+0.39%) |
Jul 23, 2021 | 39.11 | 39.58 | 39.07 | 39.48 | 8,685 | +0.42(+1.08%) |
Jul 22, 2021 | 39.40 | 39.40 | 38.98 | 39.06 | 5,871 | -0.38(-0.97%) |
Jul 21, 2021 | 39.71 | 39.84 | 39.44 | 39.44 | 7,499 | -0.08(-0.19%) |
Jul 20, 2021 | 39.15 | 39.75 | 39.14 | 39.52 | 8,791 | +0.49(+1.25%) |
Jul 19, 2021 | 39.04 | 39.10 | 38.80 | 39.03 | 15,282 | -0.32(-0.80%) |
Jul 16, 2021 | 39.75 | 39.97 | 39.35 | 39.35 | 7,768 | -0.31(-0.77%) |
Jul 15, 2021 | 39.28 | 39.66 | 39.28 | 39.66 | 11,321 | +0.20(+0.51%) |
Jul 14, 2021 | 39.53 | 39.54 | 39.32 | 39.45 | 14,816 | +0.06(+0.15%) |
Jul 13, 2021 | 39.68 | 39.79 | 39.37 | 39.40 | 10,747 | -0.40(-1.01%) |
Jul 12, 2021 | 39.84 | 39.84 | 39.73 | 39.80 | 11,285 | -0.13(-0.34%) |
Jul 09, 2021 | 39.77 | 40.01 | 39.49 | 39.93 | 35,898 | +0.44(+1.12%) |
Jul 08, 2021 | 39.30 | 39.65 | 38.87 | 39.49 | 30,969 | -0.17(-0.43%) |
Jul 07, 2021 | 39.71 | 39.75 | 39.57 | 39.67 | 28,480 | -0.03(-0.07%) |
Jul 06, 2021 | 39.97 | 39.97 | 39.52 | 39.69 | 17,498 | -0.36(-0.91%) |
Jul 02, 2021 | 40.37 | 40.37 | 40.05 | 40.06 | 14,779 | -0.15(-0.38%) |
Jul 01, 2021 | 40.29 | 40.42 | 40.21 | 40.21 | 47,931 | +0.00(+0.00%) |
Jun 30, 2021 | 39.96 | 40.30 | 39.96 | 40.21 | 30,614 | +0.16(+0.41%) |
Jun 29, 2021 | 40.33 | 40.33 | 40.01 | 40.05 | 70,844 | -0.19(-0.48%) |
Jun 28, 2021 | 40.63 | 40.63 | 40.13 | 40.24 | 32,734 | -0.39(-0.97%) |
Jun 25, 2021 | 40.43 | 40.63 | 40.20 | 40.63 | 13,240 | +0.30(+0.74%) |
Jun 24, 2021 | 40.29 | 40.43 | 40.12 | 40.34 | 10,166 | +0.17(+0.43%) |
Jun 23, 2021 | 40.41 | 40.41 | 40.16 | 40.16 | 12,251 | -0.13(-0.33%) |
Jun 22, 2021 | 40.21 | 40.35 | 40.16 | 40.30 | 7,265 | +0.19(+0.48%) |
Jun 21, 2021 | 39.66 | 40.13 | 39.66 | 40.11 | 47,168 | +0.61(+1.54%) |
Jun 18, 2021 | 40.02 | 40.24 | 39.50 | 39.50 | 25,482 | -0.74(-1.83%) |
Jun 17, 2021 | 40.68 | 40.68 | 40.01 | 40.23 | 31,497 | -0.37(-0.92%) |
Jun 16, 2021 | 41.13 | 41.13 | 40.56 | 40.61 | 29,008 | -0.43(-1.04%) |
Jun 15, 2021 | 41.47 | 41.47 | 41.01 | 41.04 | 47,166 | -0.33(-0.79%) |
Jun 14, 2021 | 41.80 | 41.80 | 41.13 | 41.36 | 22,138 | -0.29(-0.69%) |
Jun 11, 2021 | 41.81 | 41.81 | 41.39 | 41.65 | 12,177 | +0.15(+0.37%) |
Jun 10, 2021 | 41.66 | 41.74 | 41.45 | 41.49 | 26,562 | -0.11(-0.25%) |
Jun 09, 2021 | 42.01 | 42.01 | 41.55 | 41.60 | 40,090 | -0.50(-1.18%) |
Jun 08, 2021 | 42.18 | 42.39 | 41.91 | 42.10 | 31,836 | -0.03(-0.07%) |
Jun 07, 2021 | 41.91 | 42.15 | 41.87 | 42.12 | 25,571 | +0.15(+0.36%) |
Jun 04, 2021 | 42.07 | 42.07 | 41.83 | 41.97 | 21,088 | +0.07(+0.16%) |
Jun 03, 2021 | 41.84 | 41.91 | 41.61 | 41.91 | 26,669 | -0.03(-0.07%) |
Jun 02, 2021 | 41.36 | 41.94 | 41.16 | 41.93 | 23,361 | +0.68(+1.64%) |
Jun 01, 2021 | 41.13 | 41.26 | 41.00 | 41.26 | 101,606 | +0.39(+0.96%) |
May 28, 2021 | 40.75 | 40.97 | 40.75 | 40.86 | 30,171 | +0.20(+0.49%) |
May 27, 2021 | 40.68 | 41.04 | 40.66 | 40.66 | 6,869 | +0.06(+0.14%) |
May 26, 2021 | 40.69 | 40.72 | 40.47 | 40.60 | 15,636 | +0.10(+0.24%) |
May 25, 2021 | 40.73 | 40.73 | 40.49 | 40.51 | 14,403 | -0.08(-0.19%) |
May 24, 2021 | 40.44 | 40.77 | 40.44 | 40.59 | 18,296 | +0.26(+0.64%) |
May 21, 2021 | 40.35 | 40.49 | 40.21 | 40.33 | 21,563 | +0.21(+0.52%) |
May 20, 2021 | 39.88 | 40.19 | 39.85 | 40.12 | 17,095 | +0.35(+0.89%) |
May 19, 2021 | 39.85 | 39.85 | 39.47 | 39.76 | 10,205 | -0.41(-1.01%) |
May 18, 2021 | 40.47 | 40.47 | 40.17 | 40.17 | 46,522 | -0.23(-0.58%) |
May 17, 2021 | 40.51 | 40.71 | 40.29 | 40.40 | 19,278 | -0.03(-0.08%) |
May 14, 2021 | 40.15 | 40.49 | 40.15 | 40.44 | 32,861 | +0.46(+1.15%) |
May 13, 2021 | 39.48 | 40.09 | 39.25 | 39.97 | 25,151 | +0.73(+1.85%) |
May 12, 2021 | 39.83 | 39.83 | 39.20 | 39.25 | 73,455 | -0.54(-1.37%) |
May 11, 2021 | 39.88 | 39.88 | 39.60 | 39.79 | 29,541 | -0.29(-0.71%) |
May 10, 2021 | 40.13 | 40.38 | 40.05 | 40.08 | 20,751 | -0.02(-0.05%) |
May 07, 2021 | 39.86 | 40.10 | 39.81 | 40.10 | 12,331 | +0.05(+0.12%) |
May 06, 2021 | 39.83 | 40.08 | 39.64 | 40.05 | 20,448 | +0.38(+0.96%) |
May 05, 2021 | 39.37 | 39.68 | 39.37 | 39.67 | 14,602 | +0.29(+0.73%) |
May 04, 2021 | 39.76 | 39.78 | 39.29 | 39.38 | 21,641 | -0.59(-1.49%) |