Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.26 | 43.51 | 43.26 | 43.35 | 5,998 | +0.15(+0.34%) |
Jul 29, 2021 | 43.17 | 43.20 | 43.00 | 43.20 | 4,120 | +0.20(+0.45%) |
Jul 28, 2021 | 42.87 | 43.10 | 42.87 | 43.01 | 2,518 | +0.04(+0.09%) |
Jul 27, 2021 | 42.74 | 42.97 | 42.74 | 42.97 | 19,170 | +0.24(+0.56%) |
Jul 26, 2021 | 42.91 | 42.95 | 42.53 | 42.73 | 4,154 | -0.32(-0.75%) |
Jul 23, 2021 | 42.84 | 43.05 | 42.84 | 43.05 | 8,831 | +0.42(+0.97%) |
Jul 22, 2021 | 42.45 | 42.64 | 42.45 | 42.64 | 1,353 | +0.23(+0.55%) |
Jul 21, 2021 | 42.48 | 42.58 | 42.23 | 42.40 | 2,076 | +0.07(+0.16%) |
Jul 20, 2021 | 42.34 | 42.42 | 42.34 | 42.34 | 3,632 | +0.77(+1.86%) |
Jul 19, 2021 | 41.84 | 41.84 | 41.37 | 41.56 | 5,488 | -0.53(-1.27%) |
Jul 16, 2021 | 42.00 | 42.20 | 42.00 | 42.10 | 6,496 | +0.15(+0.37%) |
Jul 15, 2021 | 41.89 | 41.94 | 41.84 | 41.94 | 2,832 | -0.07(-0.16%) |
Jul 14, 2021 | 42.27 | 42.27 | 41.98 | 42.01 | 5,263 | -0.29(-0.69%) |
Jul 13, 2021 | 42.46 | 42.46 | 42.27 | 42.30 | 4,250 | -0.16(-0.37%) |
Jul 12, 2021 | 42.41 | 42.49 | 42.41 | 42.46 | 3,119 | +0.07(+0.17%) |
Jul 09, 2021 | 42.42 | 42.45 | 42.31 | 42.39 | 2,458 | +0.22(+0.53%) |
Jul 08, 2021 | 42.07 | 42.20 | 41.91 | 42.16 | 5,828 | -0.26(-0.62%) |
Jul 07, 2021 | 42.11 | 42.45 | 42.09 | 42.42 | 2,133 | +0.19(+0.46%) |
Jul 06, 2021 | 42.17 | 42.23 | 41.90 | 42.23 | 4,226 | +0.07(+0.16%) |
Jul 02, 2021 | 42.03 | 42.20 | 41.88 | 42.16 | 2,649 | +0.32(+0.76%) |
Jul 01, 2021 | 41.76 | 41.84 | 41.76 | 41.84 | 1,194 | +0.30(+0.73%) |
Jun 30, 2021 | 41.45 | 41.54 | 41.41 | 41.54 | 1,895 | -0.16(-0.37%) |
Jun 29, 2021 | 41.84 | 41.84 | 41.63 | 41.70 | 4,304 | +0.01(+0.03%) |
Jun 28, 2021 | 41.65 | 41.68 | 41.49 | 41.68 | 3,210 | +0.14(+0.35%) |
Jun 25, 2021 | 41.33 | 41.54 | 41.33 | 41.54 | 2,907 | +0.24(+0.59%) |
Jun 24, 2021 | 41.33 | 41.46 | 41.30 | 41.30 | 4,663 | +0.07(+0.16%) |
Jun 23, 2021 | 41.25 | 41.31 | 41.23 | 41.23 | 1,637 | -0.06(-0.14%) |
Jun 22, 2021 | 41.02 | 41.34 | 41.01 | 41.29 | 6,998 | +0.21(+0.52%) |
Jun 21, 2021 | 40.50 | 41.07 | 40.50 | 41.07 | 2,727 | +0.57(+1.41%) |
Jun 18, 2021 | 40.74 | 40.74 | 40.50 | 40.50 | 6,561 | -0.46(-1.13%) |
Jun 17, 2021 | 40.68 | 40.97 | 40.68 | 40.97 | 5,836 | +0.42(+1.03%) |
Jun 16, 2021 | 40.80 | 40.81 | 40.47 | 40.55 | 3,106 | -0.14(-0.34%) |
Jun 15, 2021 | 40.82 | 40.82 | 40.59 | 40.69 | 5,617 | +0.02(+0.06%) |
Jun 14, 2021 | 40.65 | 40.67 | 40.43 | 40.67 | 3,734 | +0.07(+0.17%) |
Jun 11, 2021 | 40.66 | 40.68 | 40.49 | 40.60 | 6,730 | -0.10(-0.26%) |
Jun 10, 2021 | 40.30 | 40.70 | 40.30 | 40.70 | 5,209 | +0.47(+1.17%) |
Jun 09, 2021 | 40.26 | 40.33 | 40.18 | 40.23 | 2,015 | +0.14(+0.36%) |
Jun 08, 2021 | 40.32 | 40.32 | 39.80 | 40.09 | 9,686 | -0.04(-0.10%) |
Jun 07, 2021 | 40.18 | 40.25 | 40.13 | 40.13 | 3,384 | -0.06(-0.14%) |
Jun 04, 2021 | 40.14 | 40.30 | 40.13 | 40.18 | 5,267 | +0.14(+0.35%) |
Jun 03, 2021 | 39.90 | 40.04 | 39.70 | 40.04 | 4,754 | +0.10(+0.26%) |
Jun 02, 2021 | 40.14 | 40.17 | 39.90 | 39.94 | 5,278 | -0.21(-0.51%) |
Jun 01, 2021 | 40.96 | 40.96 | 40.14 | 40.15 | 6,502 | -0.76(-1.85%) |
May 28, 2021 | 41.00 | 41.23 | 40.90 | 40.90 | 4,431 | +0.14(+0.33%) |
May 27, 2021 | 40.72 | 40.78 | 40.72 | 40.77 | 3,245 | +0.09(+0.21%) |
May 26, 2021 | 41.01 | 41.01 | 40.49 | 40.68 | 3,888 | -0.23(-0.55%) |
May 25, 2021 | 41.01 | 41.03 | 40.86 | 40.91 | 14,048 | +0.10(+0.23%) |
May 24, 2021 | 41.00 | 41.37 | 40.81 | 40.81 | 5,361 | +0.11(+0.28%) |
May 21, 2021 | 40.84 | 41.08 | 40.70 | 40.70 | 6,563 | +0.09(+0.22%) |
May 20, 2021 | 40.44 | 40.72 | 40.44 | 40.61 | 2,785 | +0.47(+1.16%) |
May 19, 2021 | 39.77 | 40.14 | 39.72 | 40.14 | 12,869 | -0.12(-0.31%) |
May 18, 2021 | 40.00 | 40.45 | 40.00 | 40.27 | 5,536 | +0.19(+0.47%) |
May 17, 2021 | 40.41 | 40.41 | 40.08 | 40.08 | 7,108 | -0.25(-0.61%) |
May 14, 2021 | 40.27 | 40.38 | 40.22 | 40.33 | 7,683 | +0.31(+0.77%) |
May 13, 2021 | 39.74 | 40.15 | 39.74 | 40.02 | 6,409 | +0.31(+0.78%) |
May 12, 2021 | 40.17 | 40.21 | 39.71 | 39.71 | 8,551 | -0.65(-1.60%) |
May 11, 2021 | 40.46 | 40.58 | 40.30 | 40.36 | 8,247 | -0.48(-1.18%) |
May 10, 2021 | 41.01 | 41.15 | 40.84 | 40.84 | 3,861 | -0.13(-0.32%) |
May 07, 2021 | 41.12 | 41.19 | 40.97 | 40.97 | 17,308 | +0.27(+0.66%) |
May 06, 2021 | 40.59 | 40.70 | 40.30 | 40.70 | 11,544 | +0.00(+0.00%) |
May 05, 2021 | 40.80 | 40.99 | 40.60 | 40.70 | 7,569 | -0.11(-0.27%) |
May 04, 2021 | 40.94 | 40.94 | 40.55 | 40.81 | 6,796 | -0.13(-0.33%) |