Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.08 | 41.43 | 39.81 | 40.13 | 41,509 | -1.00(-2.43%) |
Jul 29, 2021 | 41.84 | 41.92 | 40.97 | 41.13 | 39,886 | -0.58(-1.39%) |
Jul 28, 2021 | 41.24 | 41.98 | 40.59 | 41.71 | 48,844 | +0.57(+1.39%) |
Jul 27, 2021 | 42.24 | 42.24 | 40.12 | 41.14 | 57,967 | +0.41(+1.01%) |
Jul 26, 2021 | 40.49 | 41.52 | 39.94 | 40.73 | 56,497 | +0.45(+1.12%) |
Jul 23, 2021 | 40.19 | 40.92 | 40.01 | 40.28 | 33,956 | +0.29(+0.73%) |
Jul 22, 2021 | 40.77 | 41.11 | 39.39 | 39.99 | 59,459 | -0.86(-2.11%) |
Jul 21, 2021 | 40.60 | 41.15 | 40.40 | 40.85 | 43,303 | +0.53(+1.31%) |
Jul 20, 2021 | 40.06 | 40.84 | 39.97 | 40.32 | 64,728 | +0.18(+0.45%) |
Jul 19, 2021 | 40.04 | 40.54 | 39.65 | 40.14 | 64,404 | -0.54(-1.33%) |
Jul 16, 2021 | 40.80 | 40.84 | 40.29 | 40.68 | 55,150 | -0.10(-0.25%) |
Jul 15, 2021 | 41.26 | 41.57 | 40.11 | 40.78 | 92,179 | -0.58(-1.40%) |
Jul 14, 2021 | 42.53 | 42.59 | 41.34 | 41.36 | 77,744 | -0.77(-1.83%) |
Jul 13, 2021 | 42.93 | 42.98 | 41.99 | 42.13 | 80,864 | -0.88(-2.05%) |
Jul 12, 2021 | 43.22 | 43.22 | 42.62 | 43.01 | 60,914 | -0.14(-0.32%) |
Jul 09, 2021 | 43.74 | 43.74 | 42.65 | 43.15 | 40,682 | -0.09(-0.21%) |
Jul 08, 2021 | 42.80 | 43.32 | 42.57 | 43.24 | 53,567 | -0.09(-0.21%) |
Jul 07, 2021 | 42.66 | 43.81 | 42.50 | 43.33 | 94,781 | +0.03(+0.07%) |
Jul 06, 2021 | 44.17 | 44.38 | 42.88 | 43.30 | 43,785 | -0.87(-1.97%) |
Jul 02, 2021 | 44.62 | 44.87 | 43.56 | 44.17 | 44,557 | -0.30(-0.67%) |
Jul 01, 2021 | 43.50 | 44.47 | 43.36 | 44.47 | 129,009 | +1.18(+2.73%) |
Jun 30, 2021 | 43.26 | 43.78 | 43.24 | 43.29 | 62,339 | -0.21(-0.48%) |
Jun 29, 2021 | 44.60 | 44.60 | 43.22 | 43.50 | 65,500 | -1.18(-2.64%) |
Jun 28, 2021 | 45.12 | 45.73 | 44.54 | 44.68 | 120,569 | -0.43(-0.95%) |
Jun 25, 2021 | 44.95 | 45.30 | 44.17 | 45.11 | 168,770 | +0.38(+0.85%) |
Jun 24, 2021 | 43.87 | 44.91 | 43.87 | 44.73 | 116,160 | +1.19(+2.73%) |
Jun 23, 2021 | 42.64 | 43.80 | 42.22 | 43.54 | 65,302 | +0.91(+2.13%) |
Jun 22, 2021 | 42.54 | 42.92 | 41.35 | 42.63 | 62,454 | +0.12(+0.28%) |
Jun 21, 2021 | 40.39 | 43.04 | 39.84 | 42.51 | 244,786 | +2.52(+6.30%) |
Jun 18, 2021 | 40.34 | 41.15 | 39.65 | 39.99 | 335,069 | -1.07(-2.61%) |
Jun 17, 2021 | 41.66 | 42.49 | 40.79 | 41.06 | 93,574 | -0.88(-2.10%) |
Jun 16, 2021 | 42.42 | 42.58 | 41.58 | 41.94 | 95,740 | -0.80(-1.87%) |
Jun 15, 2021 | 42.29 | 43.84 | 41.73 | 42.74 | 130,738 | +0.36(+0.85%) |
Jun 14, 2021 | 43.25 | 43.81 | 42.09 | 42.38 | 175,815 | -1.00(-2.31%) |
Jun 11, 2021 | 44.81 | 45.23 | 43.29 | 43.38 | 100,734 | -1.38(-3.08%) |
Jun 10, 2021 | 45.65 | 45.88 | 44.39 | 44.76 | 165,438 | -0.67(-1.47%) |
Jun 09, 2021 | 46.48 | 46.48 | 45.02 | 45.43 | 120,100 | -0.77(-1.67%) |
Jun 08, 2021 | 46.05 | 47.18 | 45.71 | 46.20 | 142,047 | +0.10(+0.22%) |
Jun 07, 2021 | 46.21 | 47.49 | 45.67 | 46.10 | 180,862 | +0.14(+0.30%) |
Jun 04, 2021 | 47.07 | 47.33 | 45.73 | 45.96 | 62,673 | -0.67(-1.44%) |
Jun 03, 2021 | 46.89 | 47.19 | 45.78 | 46.63 | 115,364 | -0.26(-0.55%) |
Jun 02, 2021 | 48.23 | 48.23 | 45.74 | 46.89 | 87,211 | -1.19(-2.48%) |
Jun 01, 2021 | 46.77 | 48.37 | 46.77 | 48.08 | 166,434 | +1.43(+3.07%) |
May 28, 2021 | 44.92 | 47.62 | 44.19 | 46.65 | 117,979 | +1.84(+4.11%) |
May 27, 2021 | 44.93 | 45.58 | 44.56 | 44.81 | 75,711 | +0.11(+0.25%) |
May 26, 2021 | 43.79 | 44.70 | 43.79 | 44.70 | 63,016 | +0.92(+2.10%) |
May 25, 2021 | 44.11 | 44.75 | 43.54 | 43.78 | 77,096 | -0.10(-0.23%) |
May 24, 2021 | 44.04 | 44.32 | 43.32 | 43.88 | 42,638 | -0.18(-0.41%) |
May 21, 2021 | 43.39 | 44.69 | 43.36 | 44.06 | 72,193 | +1.16(+2.70%) |
May 20, 2021 | 42.70 | 43.05 | 42.14 | 42.90 | 55,495 | +0.37(+0.87%) |
May 19, 2021 | 42.08 | 42.77 | 41.80 | 42.53 | 80,637 | -0.07(-0.16%) |
May 18, 2021 | 42.92 | 43.19 | 42.42 | 42.60 | 46,069 | -0.22(-0.51%) |
May 17, 2021 | 43.29 | 43.49 | 42.31 | 42.82 | 68,602 | -0.86(-1.97%) |
May 14, 2021 | 42.82 | 44.73 | 42.50 | 43.68 | 126,001 | +1.00(+2.34%) |
May 13, 2021 | 42.61 | 43.54 | 41.99 | 42.68 | 138,878 | +0.48(+1.14%) |
May 12, 2021 | 42.11 | 43.22 | 40.47 | 42.20 | 104,582 | -0.37(-0.87%) |
May 11, 2021 | 41.45 | 42.91 | 40.76 | 42.57 | 70,928 | +1.07(+2.58%) |
May 10, 2021 | 42.09 | 42.23 | 41.43 | 41.50 | 119,885 | -0.48(-1.14%) |
May 07, 2021 | 40.80 | 42.33 | 40.45 | 41.98 | 163,444 | +1.20(+2.94%) |
May 06, 2021 | 41.57 | 41.59 | 40.27 | 40.78 | 66,174 | -0.65(-1.57%) |
May 05, 2021 | 40.77 | 41.67 | 40.74 | 41.43 | 56,607 | +0.72(+1.77%) |
May 04, 2021 | 41.18 | 41.55 | 40.50 | 40.71 | 116,234 | -0.78(-1.88%) |