Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.24 | 41.24 | 41.07 | 41.23 | 19,472 | +0.28(+0.68%) |
Jul 29, 2021 | 41.01 | 41.06 | 40.86 | 40.95 | 19,147 | +0.25(+0.61%) |
Jul 28, 2021 | 40.45 | 40.97 | 40.45 | 40.70 | 24,879 | +0.18(+0.44%) |
Jul 27, 2021 | 40.26 | 40.62 | 40.13 | 40.52 | 39,439 | +0.01(+0.02%) |
Jul 26, 2021 | 40.62 | 40.71 | 40.40 | 40.51 | 33,356 | +0.29(+0.72%) |
Jul 23, 2021 | 40.33 | 40.70 | 40.20 | 40.22 | 30,979 | +0.45(+1.13%) |
Jul 22, 2021 | 40.40 | 40.85 | 39.77 | 39.77 | 120,173 | +0.01(+0.03%) |
Jul 21, 2021 | 39.39 | 40.35 | 39.39 | 39.76 | 25,885 | -0.81(-2.00%) |
Jul 20, 2021 | 39.86 | 40.73 | 39.86 | 40.57 | 32,049 | -0.81(-1.96%) |
Jul 19, 2021 | 41.44 | 41.48 | 41.13 | 41.38 | 33,398 | -0.63(-1.50%) |
Jul 16, 2021 | 42.45 | 42.80 | 41.88 | 42.01 | 36,029 | -0.44(-1.02%) |
Jul 15, 2021 | 42.17 | 42.98 | 42.17 | 42.45 | 21,791 | +0.24(+0.58%) |
Jul 14, 2021 | 42.52 | 42.52 | 42.12 | 42.20 | 20,057 | -0.15(-0.35%) |
Jul 13, 2021 | 42.11 | 42.51 | 42.10 | 42.35 | 22,496 | +0.09(+0.21%) |
Jul 12, 2021 | 41.87 | 42.83 | 41.87 | 42.26 | 16,032 | +0.56(+1.34%) |
Jul 09, 2021 | 42.13 | 42.16 | 41.60 | 41.70 | 25,781 | +0.80(+1.96%) |
Jul 08, 2021 | 41.12 | 41.27 | 40.80 | 40.90 | 32,453 | -0.38(-0.92%) |
Jul 07, 2021 | 41.31 | 41.87 | 41.14 | 41.28 | 23,466 | +0.59(+1.45%) |
Jul 06, 2021 | 40.89 | 40.93 | 40.54 | 40.69 | 20,707 | -0.06(-0.15%) |
Jul 02, 2021 | 40.93 | 41.16 | 40.50 | 40.75 | 72,530 | -0.74(-1.78%) |
Jul 01, 2021 | 41.07 | 41.92 | 41.07 | 41.49 | 32,254 | +0.18(+0.44%) |
Jun 30, 2021 | 41.57 | 41.63 | 41.23 | 41.31 | 42,966 | -0.91(-2.16%) |
Jun 29, 2021 | 42.35 | 42.96 | 42.19 | 42.22 | 47,160 | -0.01(-0.01%) |
Jun 28, 2021 | 42.89 | 42.89 | 42.07 | 42.23 | 139,406 | -0.28(-0.67%) |
Jun 25, 2021 | 43.15 | 43.15 | 42.34 | 42.51 | 26,462 | -0.12(-0.28%) |
Jun 24, 2021 | 43.23 | 43.23 | 42.54 | 42.63 | 41,971 | +0.02(+0.05%) |
Jun 23, 2021 | 43.14 | 43.14 | 42.61 | 42.61 | 29,594 | -0.53(-1.23%) |
Jun 22, 2021 | 42.87 | 43.14 | 42.69 | 43.14 | 110,913 | +0.47(+1.10%) |
Jun 21, 2021 | 42.34 | 42.67 | 42.13 | 42.67 | 894,574 | +0.78(+1.86%) |
Jun 18, 2021 | 42.67 | 42.67 | 41.57 | 41.89 | 596,369 | -0.63(-1.48%) |
Jun 17, 2021 | 42.48 | 42.53 | 42.32 | 42.52 | 31,515 | -0.61(-1.41%) |
Jun 16, 2021 | 44.07 | 44.07 | 42.88 | 43.13 | 25,840 | -0.08(-0.19%) |
Jun 15, 2021 | 43.44 | 43.44 | 43.16 | 43.21 | 29,597 | +0.09(+0.21%) |
Jun 14, 2021 | 43.29 | 43.30 | 43.01 | 43.12 | 17,816 | +0.32(+0.74%) |
Jun 11, 2021 | 42.96 | 43.44 | 42.63 | 42.80 | 22,987 | +0.07(+0.16%) |
Jun 10, 2021 | 43.20 | 43.29 | 42.73 | 42.73 | 23,354 | -0.14(-0.31%) |
Jun 09, 2021 | 42.77 | 43.32 | 42.77 | 42.87 | 16,172 | -0.02(-0.03%) |
Jun 08, 2021 | 42.83 | 43.01 | 42.66 | 42.88 | 24,240 | -0.30(-0.69%) |
Jun 07, 2021 | 43.21 | 43.99 | 43.10 | 43.18 | 41,860 | -0.39(-0.90%) |
Jun 04, 2021 | 43.21 | 43.60 | 43.16 | 43.57 | 24,686 | +0.43(+1.00%) |
Jun 03, 2021 | 42.69 | 43.19 | 42.56 | 43.14 | 40,348 | -0.16(-0.37%) |
Jun 02, 2021 | 43.17 | 43.43 | 43.01 | 43.30 | 71,729 | -0.37(-0.85%) |
Jun 01, 2021 | 44.14 | 44.14 | 43.21 | 43.67 | 944,049 | +0.95(+2.22%) |
May 28, 2021 | 42.66 | 42.99 | 42.42 | 42.72 | 660,831 | +0.55(+1.32%) |
May 27, 2021 | 41.95 | 42.70 | 41.95 | 42.16 | 40,568 | -0.08(-0.18%) |
May 26, 2021 | 42.59 | 42.91 | 42.10 | 42.24 | 68,665 | -0.51(-1.19%) |
May 25, 2021 | 42.55 | 42.75 | 42.55 | 42.75 | 44,649 | -0.24(-0.56%) |
May 24, 2021 | 42.46 | 42.99 | 42.46 | 42.99 | 10,374 | +0.04(+0.09%) |
May 21, 2021 | 42.72 | 43.25 | 42.51 | 42.95 | 31,336 | +0.69(+1.63%) |
May 20, 2021 | 41.81 | 42.50 | 41.81 | 42.26 | 31,470 | +0.35(+0.84%) |
May 19, 2021 | 41.60 | 42.08 | 41.44 | 41.91 | 12,432 | +0.00(+0.00%) |
May 18, 2021 | 42.49 | 42.50 | 41.80 | 41.91 | 73,918 | +0.17(+0.41%) |
May 17, 2021 | 42.19 | 42.19 | 41.31 | 41.74 | 21,870 | -0.06(-0.14%) |
May 14, 2021 | 41.30 | 41.80 | 41.27 | 41.80 | 18,779 | +0.72(+1.75%) |
May 13, 2021 | 40.66 | 41.13 | 40.62 | 41.08 | 21,715 | +0.62(+1.54%) |
May 12, 2021 | 40.57 | 40.77 | 40.31 | 40.45 | 93,922 | -0.76(-1.83%) |
May 11, 2021 | 41.07 | 41.42 | 40.83 | 41.21 | 312,060 | -0.68(-1.61%) |
May 10, 2021 | 42.12 | 42.18 | 41.79 | 41.89 | 16,771 | -0.02(-0.06%) |
May 07, 2021 | 41.70 | 42.00 | 41.70 | 41.91 | 17,924 | +0.32(+0.77%) |
May 06, 2021 | 41.08 | 41.60 | 41.08 | 41.59 | 19,842 | +0.57(+1.39%) |
May 05, 2021 | 40.82 | 41.11 | 40.82 | 41.02 | 55,382 | +1.02(+2.55%) |
May 04, 2021 | 40.25 | 40.25 | 39.75 | 40.00 | 35,797 | -0.54(-1.33%) |