Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.68 | 44.10 | 43.49 | 43.75 | 870,215 | +0.13(+0.29%) |
Jul 29, 2021 | 43.43 | 44.03 | 43.27 | 43.62 | 812,696 | +0.50(+1.16%) |
Jul 28, 2021 | 43.02 | 43.46 | 42.80 | 43.12 | 836,596 | +0.22(+0.51%) |
Jul 27, 2021 | 42.07 | 43.02 | 41.95 | 42.90 | 844,252 | +0.79(+1.88%) |
Jul 26, 2021 | 42.18 | 42.43 | 42.00 | 42.11 | 535,077 | -0.10(-0.24%) |
Jul 23, 2021 | 41.91 | 42.39 | 41.68 | 42.21 | 929,313 | +0.47(+1.13%) |
Jul 22, 2021 | 41.87 | 42.09 | 41.47 | 41.74 | 763,121 | -0.21(-0.50%) |
Jul 21, 2021 | 41.74 | 42.03 | 41.64 | 41.95 | 1,055,889 | +0.18(+0.44%) |
Jul 20, 2021 | 40.83 | 42.01 | 40.83 | 41.77 | 1,470,396 | +0.34(+0.81%) |
Jul 19, 2021 | 41.06 | 41.65 | 40.18 | 41.43 | 2,399,883 | -0.22(-0.52%) |
Jul 16, 2021 | 42.18 | 42.35 | 41.57 | 41.65 | 953,734 | -0.54(-1.27%) |
Jul 15, 2021 | 43.08 | 43.27 | 42.09 | 42.19 | 1,036,763 | -1.03(-2.38%) |
Jul 14, 2021 | 43.45 | 43.45 | 42.81 | 43.21 | 1,516,685 | +1.30(+3.11%) |
Jul 13, 2021 | 42.11 | 42.38 | 41.74 | 41.91 | 926,569 | -0.47(-1.12%) |
Jul 12, 2021 | 42.56 | 42.58 | 42.08 | 42.39 | 1,186,421 | -0.19(-0.45%) |
Jul 09, 2021 | 42.77 | 42.96 | 42.49 | 42.58 | 1,214,042 | +0.11(+0.26%) |
Jul 08, 2021 | 42.59 | 42.82 | 42.07 | 42.47 | 1,598,403 | -0.35(-0.81%) |
Jul 07, 2021 | 42.67 | 42.90 | 42.44 | 42.81 | 1,073,059 | +0.09(+0.21%) |
Jul 06, 2021 | 42.81 | 42.82 | 42.07 | 42.72 | 1,944,160 | -0.01(-0.02%) |
Jul 02, 2021 | 42.80 | 42.86 | 42.36 | 42.73 | 944,369 | +0.18(+0.43%) |
Jul 01, 2021 | 41.57 | 42.57 | 41.57 | 42.55 | 870,957 | +0.78(+1.88%) |
Jun 30, 2021 | 42.13 | 42.24 | 41.62 | 41.77 | 984,747 | -0.28(-0.67%) |
Jun 29, 2021 | 42.34 | 42.44 | 41.96 | 42.05 | 853,682 | -0.15(-0.37%) |
Jun 28, 2021 | 42.50 | 42.53 | 41.99 | 42.20 | 894,348 | -0.50(-1.17%) |
Jun 25, 2021 | 42.07 | 42.72 | 41.93 | 42.70 | 2,006,890 | +0.58(+1.38%) |
Jun 24, 2021 | 42.01 | 42.41 | 41.77 | 42.12 | 1,103,017 | +0.19(+0.46%) |
Jun 23, 2021 | 42.55 | 42.84 | 41.93 | 41.93 | 971,908 | -0.49(-1.16%) |
Jun 22, 2021 | 42.81 | 42.92 | 42.18 | 42.42 | 925,043 | -0.56(-1.31%) |
Jun 21, 2021 | 42.30 | 43.03 | 42.10 | 42.99 | 880,490 | +0.83(+1.97%) |
Jun 18, 2021 | 43.07 | 43.58 | 42.10 | 42.16 | 3,066,970 | -1.29(-2.98%) |
Jun 17, 2021 | 43.63 | 43.72 | 43.31 | 43.45 | 1,130,868 | -0.15(-0.33%) |
Jun 16, 2021 | 43.42 | 43.84 | 43.34 | 43.60 | 1,030,797 | +0.31(+0.72%) |
Jun 15, 2021 | 43.61 | 43.61 | 43.01 | 43.29 | 868,160 | -0.19(-0.44%) |
Jun 14, 2021 | 43.29 | 43.77 | 43.18 | 43.48 | 1,371,572 | +0.00(+0.00%) |
Jun 11, 2021 | 44.67 | 44.85 | 43.33 | 43.48 | 1,265,971 | -1.04(-2.33%) |
Jun 10, 2021 | 43.11 | 44.84 | 43.06 | 44.52 | 1,340,337 | +1.64(+3.82%) |
Jun 09, 2021 | 43.07 | 43.07 | 42.60 | 42.88 | 1,441,037 | +0.04(+0.08%) |
Jun 08, 2021 | 42.60 | 42.91 | 42.14 | 42.84 | 876,040 | +0.26(+0.62%) |
Jun 07, 2021 | 42.85 | 43.20 | 42.44 | 42.58 | 998,837 | -0.30(-0.70%) |
Jun 04, 2021 | 43.25 | 43.53 | 42.82 | 42.88 | 1,157,970 | -0.26(-0.59%) |
Jun 03, 2021 | 42.91 | 43.41 | 42.85 | 43.13 | 946,728 | +0.30(+0.70%) |
Jun 02, 2021 | 42.43 | 43.18 | 42.22 | 42.83 | 1,974,847 | +0.55(+1.31%) |
Jun 01, 2021 | 41.91 | 42.59 | 41.83 | 42.28 | 1,547,687 | +0.46(+1.11%) |
May 28, 2021 | 41.45 | 42.09 | 41.45 | 41.82 | 908,604 | +0.29(+0.70%) |
May 27, 2021 | 42.46 | 42.49 | 41.48 | 41.53 | 1,591,350 | -0.82(-1.95%) |
May 26, 2021 | 41.48 | 42.47 | 41.48 | 42.35 | 2,200,639 | +1.01(+2.43%) |
May 25, 2021 | 40.94 | 41.59 | 40.47 | 41.35 | 1,843,584 | +0.37(+0.91%) |
May 24, 2021 | 41.75 | 41.89 | 40.97 | 40.97 | 997,909 | -0.53(-1.29%) |
May 21, 2021 | 41.06 | 42.01 | 40.95 | 41.51 | 1,443,313 | +0.56(+1.37%) |
May 20, 2021 | 40.51 | 41.08 | 40.19 | 40.95 | 926,122 | +0.51(+1.25%) |
May 19, 2021 | 40.83 | 40.94 | 40.30 | 40.44 | 1,029,539 | -0.51(-1.24%) |
May 18, 2021 | 41.35 | 41.59 | 40.95 | 40.95 | 1,168,853 | -0.25(-0.62%) |
May 17, 2021 | 41.43 | 42.10 | 41.15 | 41.20 | 1,156,780 | -0.36(-0.87%) |
May 14, 2021 | 41.06 | 41.89 | 40.80 | 41.56 | 1,301,572 | +0.77(+1.89%) |
May 13, 2021 | 39.65 | 41.03 | 39.65 | 40.79 | 1,882,982 | -0.68(-1.64%) |
May 12, 2021 | 40.06 | 41.76 | 39.48 | 41.47 | 1,900,464 | +1.29(+3.20%) |
May 11, 2021 | 38.66 | 40.86 | 38.02 | 40.19 | 2,983,341 | +1.11(+2.83%) |
May 10, 2021 | 38.84 | 39.82 | 38.83 | 39.08 | 1,642,193 | +0.15(+0.37%) |
May 07, 2021 | 38.69 | 39.39 | 38.61 | 38.93 | 839,703 | +0.28(+0.73%) |
May 06, 2021 | 38.16 | 38.67 | 37.28 | 38.65 | 1,019,179 | +0.57(+1.50%) |
May 05, 2021 | 38.14 | 38.25 | 37.72 | 38.08 | 743,723 | -0.10(-0.26%) |
May 04, 2021 | 38.32 | 38.53 | 37.77 | 38.18 | 975,868 | -0.22(-0.57%) |