Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.81 | 40.95 | 40.78 | 40.85 | 11,115 | +0.00(+0.01%) |
Jul 29, 2021 | 40.61 | 40.88 | 40.59 | 40.85 | 26,706 | +0.39(+0.97%) |
Jul 28, 2021 | 40.36 | 40.45 | 40.16 | 40.45 | 11,182 | +0.14(+0.34%) |
Jul 27, 2021 | 40.08 | 40.32 | 39.94 | 40.32 | 25,781 | +0.13(+0.31%) |
Jul 26, 2021 | 40.18 | 40.30 | 40.07 | 40.19 | 26,406 | +0.01(+0.02%) |
Jul 23, 2021 | 39.98 | 40.18 | 39.98 | 40.18 | 12,179 | +0.36(+0.90%) |
Jul 22, 2021 | 39.73 | 39.86 | 39.67 | 39.82 | 14,863 | +0.25(+0.64%) |
Jul 21, 2021 | 39.47 | 39.59 | 39.45 | 39.57 | 9,802 | +0.17(+0.42%) |
Jul 20, 2021 | 38.91 | 39.42 | 38.90 | 39.40 | 31,960 | +0.53(+1.37%) |
Jul 19, 2021 | 38.88 | 39.12 | 38.64 | 38.87 | 36,766 | -0.52(-1.33%) |
Jul 16, 2021 | 39.58 | 39.65 | 39.33 | 39.39 | 37,729 | -0.10(-0.25%) |
Jul 15, 2021 | 39.39 | 39.61 | 39.33 | 39.49 | 147,361 | -0.15(-0.37%) |
Jul 14, 2021 | 39.65 | 39.73 | 39.56 | 39.64 | 9,040 | +0.01(+0.02%) |
Jul 13, 2021 | 39.63 | 39.73 | 39.56 | 39.63 | 8,226 | -0.07(-0.17%) |
Jul 12, 2021 | 39.45 | 39.70 | 39.45 | 39.70 | 13,819 | +0.29(+0.74%) |
Jul 09, 2021 | 39.14 | 39.40 | 39.14 | 39.40 | 6,777 | +0.47(+1.20%) |
Jul 08, 2021 | 38.97 | 39.09 | 38.74 | 38.94 | 12,528 | -0.42(-1.06%) |
Jul 07, 2021 | 39.01 | 39.36 | 38.99 | 39.36 | 26,030 | +0.54(+1.40%) |
Jul 06, 2021 | 38.97 | 38.97 | 38.65 | 38.81 | 8,586 | -0.11(-0.27%) |
Jul 02, 2021 | 38.79 | 38.94 | 38.77 | 38.92 | 5,108 | +0.14(+0.35%) |
Jul 01, 2021 | 38.65 | 38.78 | 38.57 | 38.78 | 63,443 | +0.21(+0.55%) |
Jun 30, 2021 | 38.56 | 38.60 | 38.39 | 38.57 | 51,775 | -0.26(-0.68%) |
Jun 29, 2021 | 38.84 | 38.86 | 38.75 | 38.83 | 10,917 | +0.07(+0.18%) |
Jun 28, 2021 | 38.68 | 38.77 | 38.60 | 38.76 | 13,244 | +0.16(+0.40%) |
Jun 25, 2021 | 38.65 | 38.72 | 38.57 | 38.61 | 4,299 | +0.04(+0.10%) |
Jun 24, 2021 | 38.56 | 38.57 | 38.36 | 38.57 | 20,941 | +0.26(+0.69%) |
Jun 23, 2021 | 38.58 | 38.58 | 38.31 | 38.31 | 5,105 | -0.27(-0.71%) |
Jun 22, 2021 | 38.36 | 38.67 | 38.36 | 38.58 | 16,491 | +0.27(+0.71%) |
Jun 21, 2021 | 37.98 | 38.39 | 37.96 | 38.31 | 12,712 | +0.50(+1.32%) |
Jun 18, 2021 | 37.99 | 38.01 | 37.81 | 37.81 | 12,958 | -0.46(-1.20%) |
Jun 17, 2021 | 38.20 | 38.34 | 38.06 | 38.27 | 14,436 | -0.25(-0.65%) |
Jun 16, 2021 | 38.92 | 38.98 | 38.41 | 38.52 | 13,299 | -0.33(-0.85%) |
Jun 15, 2021 | 38.85 | 38.85 | 38.65 | 38.85 | 16,917 | +0.15(+0.38%) |
Jun 14, 2021 | 38.68 | 38.70 | 38.51 | 38.70 | 18,836 | +0.15(+0.38%) |
Jun 11, 2021 | 38.56 | 38.60 | 38.38 | 38.56 | 15,902 | +0.16(+0.43%) |
Jun 10, 2021 | 38.31 | 38.42 | 38.26 | 38.39 | 11,828 | +0.11(+0.28%) |
Jun 09, 2021 | 38.42 | 38.42 | 38.29 | 38.29 | 11,261 | -0.16(-0.43%) |
Jun 08, 2021 | 38.46 | 38.49 | 38.32 | 38.45 | 28,448 | +0.12(+0.30%) |
Jun 07, 2021 | 38.45 | 38.45 | 38.31 | 38.34 | 17,779 | -0.07(-0.18%) |
Jun 04, 2021 | 38.33 | 38.43 | 38.25 | 38.40 | 11,421 | +0.36(+0.94%) |
Jun 03, 2021 | 38.21 | 38.28 | 38.03 | 38.05 | 12,243 | -0.34(-0.88%) |
Jun 02, 2021 | 38.39 | 38.39 | 38.28 | 38.38 | 14,096 | +0.03(+0.08%) |
Jun 01, 2021 | 38.61 | 38.64 | 38.34 | 38.36 | 34,549 | +0.02(+0.05%) |
May 28, 2021 | 38.47 | 38.57 | 38.34 | 38.34 | 10,144 | -0.09(-0.23%) |
May 27, 2021 | 38.36 | 38.44 | 38.33 | 38.42 | 6,427 | +0.21(+0.56%) |
May 26, 2021 | 38.33 | 38.33 | 38.19 | 38.21 | 8,706 | +0.08(+0.20%) |
May 25, 2021 | 38.14 | 38.26 | 38.09 | 38.13 | 8,762 | +0.03(+0.08%) |
May 24, 2021 | 38.03 | 38.13 | 37.98 | 38.10 | 21,775 | +0.21(+0.56%) |
May 21, 2021 | 37.95 | 38.03 | 37.82 | 37.89 | 17,761 | -0.01(-0.03%) |
May 20, 2021 | 37.52 | 37.93 | 37.52 | 37.90 | 28,919 | +0.59(+1.58%) |
May 19, 2021 | 37.18 | 37.39 | 37.09 | 37.31 | 18,229 | -0.21(-0.57%) |
May 18, 2021 | 37.75 | 37.75 | 37.52 | 37.52 | 8,997 | -0.00(-0.00%) |
May 17, 2021 | 37.67 | 37.71 | 37.52 | 37.52 | 12,794 | -0.38(-1.01%) |
May 14, 2021 | 37.63 | 37.91 | 37.63 | 37.91 | 16,558 | +0.50(+1.35%) |
May 13, 2021 | 36.83 | 37.43 | 36.83 | 37.40 | 11,085 | +0.71(+1.94%) |
May 12, 2021 | 37.47 | 37.47 | 36.65 | 36.69 | 31,519 | -0.84(-2.24%) |
May 11, 2021 | 37.63 | 37.72 | 37.40 | 37.53 | 21,330 | -0.57(-1.50%) |
May 10, 2021 | 38.22 | 38.41 | 38.10 | 38.10 | 22,092 | -0.04(-0.09%) |
May 07, 2021 | 37.99 | 38.21 | 37.88 | 38.14 | 17,035 | +0.34(+0.89%) |
May 06, 2021 | 37.73 | 37.80 | 37.61 | 37.80 | 7,144 | +0.24(+0.64%) |
May 05, 2021 | 37.53 | 37.64 | 37.33 | 37.56 | 45,615 | +0.24(+0.65%) |
May 04, 2021 | 37.25 | 37.32 | 37.09 | 37.32 | 34,655 | -0.16(-0.44%) |