Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.60 | 41.56 | 40.58 | 40.76 | 145,197 | +0.21(+0.52%) |
Jul 29, 2021 | 40.69 | 40.96 | 40.16 | 40.55 | 80,183 | -0.13(-0.33%) |
Jul 28, 2021 | 39.92 | 40.87 | 39.16 | 40.69 | 76,995 | +1.15(+2.90%) |
Jul 27, 2021 | 39.92 | 40.02 | 39.18 | 39.54 | 114,404 | -0.47(-1.18%) |
Jul 26, 2021 | 39.97 | 40.46 | 39.87 | 40.01 | 195,238 | -0.01(-0.02%) |
Jul 23, 2021 | 40.45 | 41.23 | 39.97 | 40.02 | 75,024 | -0.25(-0.62%) |
Jul 22, 2021 | 40.50 | 41.00 | 40.27 | 40.27 | 81,812 | -0.30(-0.74%) |
Jul 21, 2021 | 41.47 | 42.30 | 40.47 | 40.57 | 231,345 | -1.23(-2.95%) |
Jul 20, 2021 | 39.98 | 41.83 | 39.92 | 41.80 | 183,371 | +1.48(+3.66%) |
Jul 19, 2021 | 40.93 | 41.31 | 40.12 | 40.33 | 182,224 | -1.12(-2.70%) |
Jul 16, 2021 | 41.67 | 41.84 | 41.03 | 41.45 | 70,770 | +0.27(+0.66%) |
Jul 15, 2021 | 41.46 | 41.84 | 40.98 | 41.18 | 93,654 | -0.28(-0.67%) |
Jul 14, 2021 | 42.25 | 43.11 | 41.46 | 41.46 | 112,870 | -1.06(-2.49%) |
Jul 13, 2021 | 42.53 | 43.54 | 42.52 | 42.52 | 124,045 | -0.90(-2.07%) |
Jul 12, 2021 | 43.27 | 43.59 | 42.94 | 43.41 | 79,742 | -0.13(-0.29%) |
Jul 09, 2021 | 42.71 | 43.71 | 42.71 | 43.54 | 147,483 | +0.92(+2.15%) |
Jul 08, 2021 | 42.55 | 43.21 | 42.19 | 42.62 | 101,682 | -0.75(-1.73%) |
Jul 07, 2021 | 43.40 | 43.75 | 42.43 | 43.38 | 119,728 | -0.01(-0.02%) |
Jul 06, 2021 | 44.12 | 44.12 | 42.33 | 43.39 | 113,026 | -0.49(-1.12%) |
Jul 02, 2021 | 43.34 | 44.03 | 42.43 | 43.88 | 124,058 | +0.39(+0.89%) |
Jul 01, 2021 | 43.12 | 43.49 | 42.31 | 43.49 | 144,330 | +0.78(+1.83%) |
Jun 30, 2021 | 41.89 | 42.91 | 41.89 | 42.71 | 79,057 | +0.82(+1.96%) |
Jun 29, 2021 | 41.54 | 42.06 | 41.52 | 41.89 | 48,650 | +0.38(+0.91%) |
Jun 28, 2021 | 42.11 | 42.28 | 41.30 | 41.51 | 120,009 | -0.65(-1.53%) |
Jun 25, 2021 | 42.25 | 42.52 | 41.86 | 42.16 | 172,365 | -0.02(-0.05%) |
Jun 24, 2021 | 41.67 | 42.32 | 41.49 | 42.18 | 102,352 | +0.81(+1.96%) |
Jun 23, 2021 | 41.23 | 42.43 | 41.17 | 41.37 | 108,997 | +0.33(+0.80%) |
Jun 22, 2021 | 41.18 | 41.33 | 40.74 | 41.04 | 184,208 | -0.13(-0.33%) |
Jun 21, 2021 | 41.95 | 41.95 | 41.14 | 41.18 | 213,758 | -0.64(-1.52%) |
Jun 18, 2021 | 42.38 | 42.57 | 41.23 | 41.81 | 449,874 | -0.80(-1.88%) |
Jun 17, 2021 | 42.94 | 43.29 | 41.64 | 42.61 | 268,688 | -0.49(-1.14%) |
Jun 16, 2021 | 43.39 | 43.41 | 42.82 | 43.11 | 189,939 | +0.09(+0.20%) |
Jun 15, 2021 | 43.05 | 43.50 | 42.69 | 43.02 | 265,863 | +0.39(+0.90%) |
Jun 14, 2021 | 42.43 | 42.67 | 41.92 | 42.63 | 369,793 | +0.95(+2.29%) |
Jun 11, 2021 | 41.55 | 41.81 | 41.27 | 41.68 | 200,144 | +0.14(+0.35%) |
Jun 10, 2021 | 41.03 | 41.53 | 40.79 | 41.53 | 280,966 | +0.88(+2.16%) |
Jun 09, 2021 | 40.02 | 40.89 | 39.93 | 40.66 | 178,304 | +0.66(+1.64%) |
Jun 08, 2021 | 40.50 | 40.70 | 39.70 | 40.00 | 485,588 | -0.39(-0.96%) |
Jun 07, 2021 | 40.26 | 40.67 | 40.26 | 40.39 | 118,797 | -0.06(-0.14%) |
Jun 04, 2021 | 40.73 | 40.73 | 40.41 | 40.44 | 82,414 | +0.04(+0.10%) |
Jun 03, 2021 | 40.70 | 40.88 | 40.33 | 40.41 | 153,630 | -0.34(-0.83%) |
Jun 02, 2021 | 40.53 | 41.11 | 40.33 | 40.74 | 127,922 | -0.08(-0.19%) |
Jun 01, 2021 | 39.86 | 40.84 | 39.86 | 40.82 | 166,077 | +1.03(+2.59%) |
May 28, 2021 | 39.62 | 40.29 | 39.54 | 39.79 | 248,070 | +0.04(+0.10%) |
May 27, 2021 | 39.13 | 39.84 | 39.13 | 39.75 | 250,306 | +0.60(+1.53%) |
May 26, 2021 | 38.57 | 39.30 | 38.35 | 39.15 | 213,883 | +0.36(+0.92%) |
May 25, 2021 | 39.34 | 39.59 | 38.67 | 38.80 | 230,004 | -0.31(-0.79%) |
May 24, 2021 | 39.07 | 39.43 | 38.62 | 39.10 | 239,338 | +0.18(+0.47%) |
May 21, 2021 | 39.60 | 39.62 | 38.87 | 38.92 | 122,913 | -0.37(-0.93%) |
May 20, 2021 | 38.90 | 39.47 | 38.67 | 39.29 | 241,573 | +0.31(+0.79%) |
May 19, 2021 | 39.54 | 39.79 | 38.69 | 38.98 | 210,323 | -0.90(-2.25%) |
May 18, 2021 | 40.50 | 41.12 | 39.76 | 39.88 | 156,646 | -0.75(-1.85%) |
May 17, 2021 | 39.54 | 40.72 | 39.54 | 40.63 | 214,793 | +0.78(+1.96%) |
May 14, 2021 | 40.19 | 40.23 | 39.51 | 39.85 | 221,280 | +0.13(+0.32%) |
May 13, 2021 | 38.94 | 40.25 | 38.94 | 39.72 | 194,100 | +0.82(+2.11%) |
May 12, 2021 | 39.74 | 40.16 | 38.90 | 38.90 | 242,161 | -0.50(-1.27%) |
May 11, 2021 | 39.87 | 40.16 | 39.40 | 39.40 | 166,768 | -0.95(-2.37%) |
May 10, 2021 | 40.27 | 40.89 | 39.63 | 40.36 | 481,890 | +0.52(+1.31%) |
May 07, 2021 | 39.96 | 40.95 | 39.06 | 39.84 | 307,610 | -0.26(-0.65%) |
May 06, 2021 | 40.21 | 40.42 | 39.51 | 40.10 | 168,984 | +0.06(+0.14%) |
May 05, 2021 | 40.70 | 41.09 | 40.04 | 40.04 | 250,683 | -1.05(-2.56%) |
May 04, 2021 | 41.41 | 41.42 | 40.62 | 41.09 | 264,123 | -0.29(-0.70%) |