Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.30 | 37.41 | 36.23 | 37.37 | 686,335 | -0.15(-0.40%) |
Jul 29, 2021 | 38.47 | 38.74 | 37.45 | 37.52 | 707,491 | -0.29(-0.77%) |
Jul 28, 2021 | 37.53 | 38.34 | 36.73 | 37.81 | 435,884 | +0.57(+1.52%) |
Jul 27, 2021 | 37.94 | 37.94 | 36.61 | 37.25 | 607,467 | -1.26(-3.26%) |
Jul 26, 2021 | 36.78 | 38.69 | 36.78 | 38.50 | 686,557 | +1.88(+5.13%) |
Jul 23, 2021 | 36.91 | 37.20 | 35.93 | 36.62 | 537,152 | +0.04(+0.10%) |
Jul 22, 2021 | 36.86 | 37.21 | 35.72 | 36.58 | 751,135 | -0.16(-0.44%) |
Jul 21, 2021 | 36.53 | 37.14 | 36.13 | 36.75 | 801,218 | +1.51(+4.29%) |
Jul 20, 2021 | 33.94 | 35.54 | 33.28 | 35.23 | 1,171,717 | +1.20(+3.53%) |
Jul 19, 2021 | 34.88 | 36.09 | 33.79 | 34.03 | 1,591,526 | -2.86(-7.76%) |
Jul 16, 2021 | 39.67 | 40.07 | 36.75 | 36.90 | 887,718 | -2.44(-6.20%) |
Jul 15, 2021 | 39.51 | 40.30 | 38.66 | 39.33 | 1,133,495 | -0.69(-1.72%) |
Jul 14, 2021 | 42.20 | 42.76 | 39.87 | 40.02 | 988,071 | -1.52(-3.66%) |
Jul 13, 2021 | 41.92 | 42.21 | 41.20 | 41.54 | 752,191 | -0.50(-1.19%) |
Jul 12, 2021 | 41.82 | 42.65 | 41.17 | 42.05 | 585,549 | -0.37(-0.87%) |
Jul 09, 2021 | 42.28 | 42.75 | 41.56 | 42.41 | 441,561 | +0.92(+2.21%) |
Jul 08, 2021 | 39.93 | 42.30 | 39.91 | 41.50 | 983,332 | +0.29(+0.71%) |
Jul 07, 2021 | 42.68 | 43.58 | 40.98 | 41.20 | 1,176,891 | -1.65(-3.86%) |
Jul 06, 2021 | 43.99 | 44.04 | 42.40 | 42.86 | 898,359 | -1.24(-2.81%) |
Jul 02, 2021 | 44.93 | 45.18 | 44.04 | 44.10 | 543,572 | -0.62(-1.39%) |
Jul 01, 2021 | 44.60 | 45.31 | 44.17 | 44.72 | 1,053,109 | +1.46(+3.36%) |
Jun 30, 2021 | 42.48 | 44.03 | 42.20 | 43.26 | 1,164,605 | +1.39(+3.32%) |
Jun 29, 2021 | 43.05 | 44.04 | 41.83 | 41.88 | 1,405,662 | -1.11(-2.57%) |
Jun 28, 2021 | 46.74 | 46.74 | 42.72 | 42.98 | 1,042,343 | -3.65(-7.82%) |
Jun 25, 2021 | 45.20 | 46.96 | 44.48 | 46.63 | 2,175,866 | +1.76(+3.92%) |
Jun 24, 2021 | 43.60 | 44.90 | 43.07 | 44.87 | 845,350 | +1.11(+2.53%) |
Jun 23, 2021 | 44.23 | 45.63 | 43.73 | 43.77 | 704,130 | -0.02(-0.04%) |
Jun 22, 2021 | 43.69 | 44.29 | 42.66 | 43.78 | 849,268 | +0.11(+0.26%) |
Jun 21, 2021 | 43.27 | 43.74 | 41.66 | 43.67 | 1,458,671 | +0.95(+2.23%) |
Jun 18, 2021 | 41.61 | 43.40 | 41.14 | 42.72 | 2,314,884 | -0.33(-0.77%) |
Jun 17, 2021 | 46.34 | 46.95 | 42.74 | 43.05 | 1,224,917 | -3.17(-6.85%) |
Jun 16, 2021 | 46.09 | 46.74 | 45.43 | 46.21 | 782,698 | -0.05(-0.10%) |
Jun 15, 2021 | 44.84 | 46.27 | 44.73 | 46.26 | 614,932 | +1.39(+3.10%) |
Jun 14, 2021 | 46.01 | 47.17 | 44.70 | 44.87 | 808,343 | -0.32(-0.71%) |
Jun 11, 2021 | 44.95 | 45.31 | 44.37 | 45.19 | 851,405 | +0.61(+1.38%) |
Jun 10, 2021 | 44.66 | 44.86 | 42.88 | 44.58 | 1,156,665 | +0.78(+1.79%) |
Jun 09, 2021 | 44.56 | 44.64 | 43.49 | 43.79 | 628,653 | -0.48(-1.09%) |
Jun 08, 2021 | 44.19 | 44.74 | 42.67 | 44.28 | 680,371 | -0.64(-1.43%) |
Jun 07, 2021 | 44.74 | 45.23 | 44.03 | 44.92 | 783,428 | +0.44(+1.00%) |
Jun 04, 2021 | 44.35 | 44.65 | 42.66 | 44.47 | 771,919 | +0.81(+1.86%) |
Jun 03, 2021 | 42.20 | 44.02 | 41.50 | 43.66 | 1,161,311 | +1.26(+2.98%) |
Jun 02, 2021 | 42.80 | 43.76 | 41.17 | 42.40 | 946,019 | -0.40(-0.93%) |
Jun 01, 2021 | 41.18 | 43.24 | 41.16 | 42.80 | 1,616,021 | +3.01(+7.56%) |
May 28, 2021 | 39.43 | 40.06 | 38.90 | 39.79 | 790,785 | +0.80(+2.05%) |
May 27, 2021 | 39.45 | 39.87 | 38.98 | 38.99 | 898,636 | +0.02(+0.05%) |
May 26, 2021 | 37.27 | 39.05 | 37.08 | 38.97 | 1,006,430 | +1.70(+4.55%) |
May 25, 2021 | 38.13 | 38.45 | 37.12 | 37.27 | 760,322 | -0.78(-2.06%) |
May 24, 2021 | 38.72 | 38.72 | 37.63 | 38.06 | 545,042 | +0.04(+0.10%) |
May 21, 2021 | 39.17 | 39.22 | 37.96 | 38.02 | 575,230 | -0.25(-0.66%) |
May 20, 2021 | 38.58 | 38.86 | 37.57 | 38.27 | 607,457 | -0.40(-1.02%) |
May 19, 2021 | 37.09 | 38.84 | 36.95 | 38.67 | 560,356 | -0.31(-0.80%) |
May 18, 2021 | 40.23 | 40.88 | 38.84 | 38.98 | 556,209 | -1.11(-2.77%) |
May 17, 2021 | 38.60 | 40.19 | 38.38 | 40.09 | 787,552 | +1.08(+2.78%) |
May 14, 2021 | 37.57 | 39.13 | 37.57 | 39.01 | 705,301 | +2.14(+5.80%) |
May 13, 2021 | 37.17 | 38.40 | 35.72 | 36.87 | 866,326 | -1.08(-2.86%) |
May 12, 2021 | 39.16 | 40.39 | 37.44 | 37.95 | 1,036,141 | -1.07(-2.75%) |
May 11, 2021 | 36.99 | 39.16 | 36.10 | 39.03 | 1,193,006 | +0.55(+1.42%) |
May 10, 2021 | 38.86 | 39.45 | 38.44 | 38.48 | 1,739,987 | -0.24(-0.61%) |
May 07, 2021 | 35.30 | 38.75 | 35.01 | 38.72 | 1,552,331 | +2.76(+7.68%) |
May 06, 2021 | 35.81 | 36.22 | 34.00 | 35.95 | 1,149,837 | +0.19(+0.53%) |
May 05, 2021 | 35.23 | 36.16 | 34.87 | 35.77 | 938,132 | +0.90(+2.60%) |
May 04, 2021 | 35.21 | 35.79 | 33.95 | 34.86 | 574,396 | -0.15(-0.43%) |