Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.64 | 41.31 | 40.64 | 40.82 | 183,436 | +0.03(+0.06%) |
Jul 29, 2021 | 40.15 | 40.84 | 39.84 | 40.79 | 108,994 | +0.83(+2.09%) |
Jul 28, 2021 | 39.57 | 40.34 | 39.01 | 39.96 | 146,896 | +0.64(+1.62%) |
Jul 27, 2021 | 39.20 | 39.84 | 38.89 | 39.32 | 320,454 | -0.09(-0.22%) |
Jul 26, 2021 | 39.87 | 39.88 | 39.29 | 39.40 | 159,373 | -0.43(-1.07%) |
Jul 23, 2021 | 39.59 | 39.90 | 39.24 | 39.83 | 171,057 | +0.37(+0.93%) |
Jul 22, 2021 | 40.59 | 40.74 | 39.40 | 39.46 | 129,238 | -1.11(-2.74%) |
Jul 21, 2021 | 40.61 | 41.09 | 40.32 | 40.57 | 145,878 | +0.24(+0.59%) |
Jul 20, 2021 | 40.02 | 41.28 | 39.94 | 40.34 | 260,847 | +0.23(+0.57%) |
Jul 19, 2021 | 39.43 | 40.41 | 39.42 | 40.11 | 189,388 | +0.21(+0.53%) |
Jul 16, 2021 | 40.40 | 40.55 | 39.85 | 39.90 | 144,564 | -0.14(-0.36%) |
Jul 15, 2021 | 40.21 | 40.46 | 39.84 | 40.04 | 140,018 | -0.16(-0.41%) |
Jul 14, 2021 | 40.52 | 40.70 | 39.97 | 40.21 | 124,179 | -0.20(-0.49%) |
Jul 13, 2021 | 40.88 | 41.31 | 40.40 | 40.40 | 116,602 | -0.75(-1.82%) |
Jul 12, 2021 | 41.45 | 41.61 | 40.71 | 41.15 | 140,388 | -0.33(-0.81%) |
Jul 09, 2021 | 41.56 | 41.91 | 40.86 | 41.49 | 126,055 | +0.29(+0.70%) |
Jul 08, 2021 | 40.68 | 41.85 | 40.66 | 41.20 | 234,623 | -0.43(-1.04%) |
Jul 07, 2021 | 40.96 | 42.18 | 40.91 | 41.63 | 166,862 | +0.62(+1.51%) |
Jul 06, 2021 | 41.38 | 41.79 | 40.28 | 41.01 | 245,332 | -0.45(-1.09%) |
Jul 02, 2021 | 41.32 | 41.79 | 40.89 | 41.47 | 271,579 | +0.35(+0.86%) |
Jul 01, 2021 | 41.18 | 41.67 | 40.92 | 41.11 | 588,724 | +0.01(+0.02%) |
Jun 30, 2021 | 41.60 | 42.05 | 40.99 | 41.10 | 704,016 | -0.77(-1.84%) |
Jun 29, 2021 | 40.60 | 42.02 | 40.49 | 41.87 | 235,549 | +1.54(+3.81%) |
Jun 28, 2021 | 40.24 | 40.56 | 39.62 | 40.34 | 356,686 | +0.22(+0.56%) |
Jun 25, 2021 | 40.36 | 40.88 | 39.92 | 40.11 | 596,002 | -0.12(-0.29%) |
Jun 24, 2021 | 40.19 | 40.68 | 39.80 | 40.23 | 196,836 | +0.18(+0.44%) |
Jun 23, 2021 | 40.72 | 40.77 | 40.00 | 40.05 | 209,022 | -0.64(-1.58%) |
Jun 22, 2021 | 41.05 | 41.05 | 40.31 | 40.70 | 250,364 | -0.39(-0.94%) |
Jun 21, 2021 | 40.37 | 41.50 | 40.37 | 41.09 | 291,547 | +1.09(+2.73%) |
Jun 18, 2021 | 40.97 | 41.26 | 39.84 | 40.00 | 469,191 | -1.50(-3.62%) |
Jun 17, 2021 | 41.39 | 41.58 | 40.81 | 41.50 | 229,708 | +0.24(+0.57%) |
Jun 16, 2021 | 41.90 | 42.19 | 41.21 | 41.26 | 223,920 | -0.70(-1.67%) |
Jun 15, 2021 | 42.04 | 42.33 | 41.57 | 41.97 | 214,546 | +0.03(+0.06%) |
Jun 14, 2021 | 42.44 | 42.44 | 41.64 | 41.94 | 258,776 | -0.48(-1.13%) |
Jun 11, 2021 | 42.12 | 42.47 | 41.98 | 42.42 | 145,588 | +0.55(+1.30%) |
Jun 10, 2021 | 42.60 | 42.60 | 41.64 | 41.87 | 216,908 | -0.52(-1.22%) |
Jun 09, 2021 | 42.36 | 42.56 | 42.15 | 42.39 | 163,189 | -0.01(-0.02%) |
Jun 08, 2021 | 42.54 | 42.71 | 42.12 | 42.40 | 131,022 | +0.06(+0.14%) |
Jun 07, 2021 | 42.29 | 42.53 | 41.90 | 42.34 | 168,366 | +0.10(+0.23%) |
Jun 04, 2021 | 42.20 | 42.69 | 42.20 | 42.24 | 136,332 | +0.09(+0.22%) |
Jun 03, 2021 | 41.57 | 42.27 | 41.25 | 42.15 | 158,545 | +0.32(+0.75%) |
Jun 02, 2021 | 43.70 | 43.70 | 41.68 | 41.83 | 239,208 | -1.67(-3.83%) |
Jun 01, 2021 | 43.47 | 43.97 | 43.09 | 43.50 | 292,454 | +0.12(+0.27%) |
May 28, 2021 | 43.25 | 43.78 | 42.91 | 43.38 | 243,062 | +0.19(+0.44%) |
May 27, 2021 | 43.83 | 43.97 | 43.18 | 43.19 | 266,448 | -0.39(-0.89%) |
May 26, 2021 | 43.44 | 43.99 | 43.38 | 43.58 | 192,483 | +0.39(+0.91%) |
May 25, 2021 | 43.48 | 43.89 | 43.03 | 43.19 | 228,042 | -0.27(-0.62%) |
May 24, 2021 | 43.88 | 43.99 | 43.36 | 43.46 | 236,556 | -0.29(-0.66%) |
May 21, 2021 | 44.16 | 44.67 | 43.64 | 43.74 | 244,290 | -0.05(-0.12%) |
May 20, 2021 | 43.69 | 43.93 | 43.42 | 43.80 | 129,165 | +0.25(+0.57%) |
May 19, 2021 | 43.22 | 43.77 | 42.46 | 43.55 | 158,369 | -0.03(-0.06%) |
May 18, 2021 | 44.53 | 45.22 | 43.48 | 43.57 | 218,268 | -0.87(-1.96%) |
May 17, 2021 | 44.71 | 44.71 | 44.13 | 44.45 | 215,972 | -0.50(-1.12%) |
May 14, 2021 | 43.59 | 45.07 | 43.26 | 44.95 | 207,482 | +1.43(+3.30%) |
May 13, 2021 | 42.37 | 43.77 | 42.20 | 43.52 | 264,055 | +1.29(+3.06%) |
May 12, 2021 | 42.62 | 43.10 | 41.90 | 42.23 | 241,013 | -0.50(-1.16%) |
May 11, 2021 | 42.67 | 43.21 | 42.26 | 42.72 | 172,772 | -0.45(-1.03%) |
May 10, 2021 | 43.05 | 43.72 | 42.93 | 43.17 | 217,779 | -0.24(-0.56%) |
May 07, 2021 | 41.74 | 43.55 | 41.74 | 43.41 | 172,781 | +1.49(+3.55%) |
May 06, 2021 | 41.47 | 42.53 | 41.26 | 41.92 | 276,051 | +0.20(+0.47%) |
May 05, 2021 | 42.09 | 42.59 | 41.12 | 41.73 | 164,561 | -0.22(-0.53%) |
May 04, 2021 | 43.25 | 43.25 | 41.90 | 41.95 | 138,438 | -1.40(-3.23%) |