Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.00 | 43.68 | 42.75 | 42.75 | 680,019 | -0.22(-0.51%) |
Jul 29, 2021 | 42.92 | 43.47 | 42.81 | 42.98 | 704,227 | +0.21(+0.50%) |
Jul 28, 2021 | 42.92 | 43.01 | 42.52 | 42.76 | 849,892 | -0.16(-0.38%) |
Jul 27, 2021 | 42.62 | 43.05 | 42.41 | 42.92 | 560,770 | +0.20(+0.48%) |
Jul 26, 2021 | 42.45 | 43.07 | 42.31 | 42.72 | 1,217,219 | +0.14(+0.32%) |
Jul 23, 2021 | 42.12 | 42.64 | 41.92 | 42.58 | 474,438 | +0.72(+1.71%) |
Jul 22, 2021 | 42.16 | 42.32 | 41.70 | 41.87 | 548,579 | -0.31(-0.75%) |
Jul 21, 2021 | 42.13 | 42.59 | 42.13 | 42.18 | 546,970 | +0.18(+0.43%) |
Jul 20, 2021 | 40.69 | 42.28 | 40.62 | 42.01 | 922,111 | +1.46(+3.61%) |
Jul 19, 2021 | 40.72 | 41.13 | 39.99 | 40.54 | 1,316,547 | -0.75(-1.81%) |
Jul 16, 2021 | 41.55 | 41.73 | 41.29 | 41.29 | 1,172,148 | -0.11(-0.27%) |
Jul 15, 2021 | 41.18 | 41.55 | 41.15 | 41.40 | 1,112,788 | +0.18(+0.43%) |
Jul 14, 2021 | 40.93 | 41.49 | 40.87 | 41.22 | 568,273 | +0.31(+0.77%) |
Jul 13, 2021 | 41.57 | 41.84 | 40.72 | 40.91 | 719,198 | -0.88(-2.10%) |
Jul 12, 2021 | 41.44 | 41.86 | 41.29 | 41.78 | 1,158,759 | +0.31(+0.76%) |
Jul 09, 2021 | 40.86 | 41.57 | 40.78 | 41.47 | 1,728,388 | +0.90(+2.22%) |
Jul 08, 2021 | 40.46 | 40.82 | 40.00 | 40.57 | 2,336,335 | -0.31(-0.77%) |
Jul 07, 2021 | 40.91 | 41.28 | 40.76 | 40.88 | 2,989,302 | -0.11(-0.27%) |
Jul 06, 2021 | 40.75 | 41.06 | 40.12 | 40.99 | 1,597,668 | +0.14(+0.33%) |
Jul 02, 2021 | 41.06 | 41.41 | 40.66 | 40.86 | 1,480,266 | +0.10(+0.25%) |
Jul 01, 2021 | 40.68 | 41.20 | 40.60 | 40.75 | 2,920,171 | +0.03(+0.06%) |
Jun 30, 2021 | 41.00 | 41.32 | 40.72 | 40.73 | 1,742,828 | -0.14(-0.33%) |
Jun 29, 2021 | 40.59 | 41.32 | 40.59 | 40.86 | 1,066,409 | +0.31(+0.77%) |
Jun 28, 2021 | 41.18 | 41.38 | 40.10 | 40.55 | 1,021,939 | -0.50(-1.21%) |
Jun 25, 2021 | 40.40 | 41.08 | 40.32 | 41.05 | 1,550,071 | +0.58(+1.43%) |
Jun 24, 2021 | 40.70 | 40.70 | 40.24 | 40.47 | 543,125 | +0.02(+0.04%) |
Jun 23, 2021 | 40.52 | 40.75 | 40.27 | 40.45 | 818,248 | -0.07(-0.17%) |
Jun 22, 2021 | 40.94 | 40.95 | 40.50 | 40.52 | 1,059,744 | -0.32(-0.78%) |
Jun 21, 2021 | 40.26 | 41.00 | 40.13 | 40.84 | 805,753 | +0.76(+1.91%) |
Jun 18, 2021 | 40.53 | 40.84 | 39.97 | 40.08 | 2,456,459 | -0.76(-1.87%) |
Jun 17, 2021 | 41.26 | 41.47 | 40.80 | 40.84 | 1,220,964 | -0.34(-0.84%) |
Jun 16, 2021 | 41.73 | 41.97 | 41.12 | 41.18 | 895,689 | -0.50(-1.19%) |
Jun 15, 2021 | 42.31 | 42.39 | 41.59 | 41.68 | 1,088,623 | -0.67(-1.59%) |
Jun 14, 2021 | 42.75 | 42.97 | 42.34 | 42.35 | 1,198,027 | -0.40(-0.94%) |
Jun 11, 2021 | 42.81 | 42.92 | 42.37 | 42.76 | 1,149,022 | -0.03(-0.08%) |
Jun 10, 2021 | 42.34 | 43.00 | 42.14 | 42.79 | 693,705 | +0.55(+1.31%) |
Jun 09, 2021 | 42.23 | 42.44 | 42.06 | 42.23 | 875,706 | +0.19(+0.46%) |
Jun 08, 2021 | 42.13 | 42.23 | 41.92 | 42.04 | 1,545,333 | +0.13(+0.30%) |
Jun 07, 2021 | 41.57 | 42.21 | 41.53 | 41.92 | 525,358 | +0.34(+0.81%) |
Jun 04, 2021 | 41.34 | 41.76 | 41.00 | 41.58 | 1,290,972 | +0.59(+1.43%) |
Jun 03, 2021 | 41.01 | 41.25 | 40.53 | 40.99 | 701,680 | -0.08(-0.18%) |
Jun 02, 2021 | 40.94 | 41.18 | 40.56 | 41.07 | 935,961 | +0.33(+0.80%) |
Jun 01, 2021 | 39.98 | 40.74 | 39.88 | 40.74 | 1,792,596 | +1.03(+2.58%) |
May 28, 2021 | 39.60 | 40.27 | 39.33 | 39.71 | 1,244,993 | +0.13(+0.32%) |
May 27, 2021 | 40.21 | 40.23 | 39.50 | 39.59 | 1,345,459 | -0.40(-1.01%) |
May 26, 2021 | 39.75 | 40.27 | 39.39 | 39.99 | 506,423 | +0.40(+1.02%) |
May 25, 2021 | 39.56 | 39.84 | 39.18 | 39.59 | 527,156 | +0.16(+0.41%) |
May 24, 2021 | 39.01 | 39.62 | 38.70 | 39.43 | 480,559 | +0.71(+1.82%) |
May 21, 2021 | 39.15 | 39.35 | 38.65 | 38.72 | 546,282 | -0.39(-0.99%) |
May 20, 2021 | 38.71 | 39.23 | 38.49 | 39.11 | 460,324 | +0.37(+0.95%) |
May 19, 2021 | 38.25 | 38.75 | 37.81 | 38.74 | 571,129 | +0.12(+0.30%) |
May 18, 2021 | 38.47 | 38.83 | 38.04 | 38.62 | 626,677 | +0.08(+0.20%) |
May 17, 2021 | 38.50 | 38.69 | 38.10 | 38.55 | 512,508 | -0.04(-0.11%) |
May 14, 2021 | 38.05 | 38.72 | 37.93 | 38.59 | 441,482 | +0.70(+1.84%) |
May 13, 2021 | 37.65 | 38.32 | 37.53 | 37.89 | 650,337 | +0.35(+0.94%) |
May 12, 2021 | 38.17 | 38.44 | 37.29 | 37.54 | 729,180 | -0.62(-1.63%) |
May 11, 2021 | 38.89 | 39.08 | 37.81 | 38.16 | 906,935 | -1.12(-2.85%) |
May 10, 2021 | 40.04 | 40.22 | 39.24 | 39.28 | 464,142 | -0.44(-1.10%) |
May 07, 2021 | 38.99 | 39.76 | 38.85 | 39.71 | 443,793 | +0.71(+1.83%) |
May 06, 2021 | 38.61 | 39.20 | 38.54 | 39.00 | 720,564 | +0.23(+0.59%) |
May 05, 2021 | 39.18 | 39.59 | 38.44 | 38.77 | 948,350 | -0.84(-2.12%) |
May 04, 2021 | 39.70 | 40.08 | 39.52 | 39.61 | 806,811 | -0.08(-0.21%) |