Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.71 | 42.94 | 41.28 | 41.39 | 816,010 | -0.49(-1.16%) |
Jul 29, 2021 | 42.53 | 43.27 | 41.54 | 41.88 | 738,706 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.84 | 42.07 | 715,478 | -0.88(-2.04%) |
Jul 27, 2021 | 42.92 | 43.19 | 42.35 | 42.94 | 676,191 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.46 | 43.06 | 790,933 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.92 | 42.95 | 43.31 | 389,507 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.05 | 42.76 | 43.34 | 435,635 | -0.82(-1.85%) |
Jul 21, 2021 | 44.15 | 45.04 | 43.96 | 44.16 | 1,295,659 | +0.34(+0.78%) |
Jul 20, 2021 | 41.34 | 44.21 | 40.95 | 43.82 | 1,224,304 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.66 | 1,449,331 | -3.14(-7.18%) |
Jul 16, 2021 | 44.51 | 44.98 | 43.74 | 43.80 | 984,511 | -0.32(-0.72%) |
Jul 15, 2021 | 44.96 | 45.60 | 43.67 | 44.12 | 1,116,702 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.49 | 43.48 | 45.31 | 1,730,168 | +1.65(+3.77%) |
Jul 13, 2021 | 43.69 | 43.84 | 43.04 | 43.66 | 927,513 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 565,980 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.11 | 850,407 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.52 | 41.90 | 759,460 | -0.84(-1.97%) |
Jul 07, 2021 | 42.83 | 42.98 | 42.17 | 42.75 | 399,893 | -0.13(-0.31%) |
Jul 06, 2021 | 42.93 | 42.99 | 41.94 | 42.88 | 754,750 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.84 | 42.99 | 589,723 | -0.24(-0.55%) |
Jul 01, 2021 | 43.54 | 43.88 | 43.14 | 43.23 | 648,395 | +0.09(+0.21%) |
Jun 30, 2021 | 42.69 | 43.46 | 42.69 | 43.14 | 544,435 | +0.24(+0.55%) |
Jun 29, 2021 | 42.86 | 43.40 | 42.64 | 42.90 | 756,045 | +0.29(+0.69%) |
Jun 28, 2021 | 44.06 | 44.06 | 42.09 | 42.61 | 848,142 | -1.46(-3.31%) |
Jun 25, 2021 | 43.39 | 44.39 | 43.22 | 44.06 | 1,321,218 | +0.61(+1.41%) |
Jun 24, 2021 | 43.48 | 43.58 | 42.78 | 43.45 | 560,071 | +0.05(+0.11%) |
Jun 23, 2021 | 42.59 | 43.66 | 42.48 | 43.40 | 717,817 | +0.79(+1.86%) |
Jun 22, 2021 | 43.38 | 43.38 | 42.38 | 42.61 | 679,172 | -0.95(-2.18%) |
Jun 21, 2021 | 42.50 | 43.68 | 42.21 | 43.56 | 412,638 | +1.42(+3.36%) |
Jun 18, 2021 | 43.16 | 43.24 | 42.10 | 42.14 | 1,029,840 | -1.33(-3.05%) |
Jun 17, 2021 | 43.34 | 43.70 | 42.91 | 43.47 | 623,377 | +0.02(+0.04%) |
Jun 16, 2021 | 43.42 | 43.83 | 42.95 | 43.45 | 375,826 | -0.03(-0.08%) |
Jun 15, 2021 | 43.63 | 43.87 | 43.13 | 43.48 | 452,227 | -0.48(-1.08%) |
Jun 14, 2021 | 44.00 | 44.26 | 43.52 | 43.96 | 475,358 | -0.04(-0.09%) |
Jun 11, 2021 | 43.64 | 44.02 | 42.84 | 44.00 | 509,437 | +0.19(+0.43%) |
Jun 10, 2021 | 43.94 | 44.42 | 43.45 | 43.81 | 715,790 | -0.07(-0.17%) |
Jun 09, 2021 | 44.44 | 44.53 | 43.88 | 43.88 | 818,659 | -0.11(-0.26%) |
Jun 08, 2021 | 43.89 | 44.52 | 43.69 | 44.00 | 638,094 | +0.19(+0.43%) |
Jun 07, 2021 | 42.88 | 44.26 | 42.52 | 43.81 | 925,483 | +1.13(+2.65%) |
Jun 04, 2021 | 43.53 | 43.65 | 42.51 | 42.68 | 516,659 | -0.56(-1.29%) |
Jun 03, 2021 | 44.95 | 44.95 | 43.20 | 43.24 | 1,089,681 | -1.83(-4.05%) |
Jun 02, 2021 | 45.04 | 45.92 | 44.38 | 45.06 | 2,888,619 | +0.04(+0.09%) |
Jun 01, 2021 | 41.71 | 45.04 | 41.19 | 45.02 | 2,048,663 | +4.77(+11.86%) |
May 28, 2021 | 40.11 | 40.45 | 39.75 | 40.25 | 682,685 | +0.45(+1.13%) |
May 27, 2021 | 40.13 | 40.21 | 39.74 | 39.80 | 733,989 | -0.04(-0.10%) |
May 26, 2021 | 39.54 | 40.19 | 39.36 | 39.84 | 854,678 | +0.37(+0.93%) |
May 25, 2021 | 39.47 | 40.23 | 39.11 | 39.47 | 367,780 | +0.21(+0.54%) |
May 24, 2021 | 39.10 | 39.43 | 38.70 | 39.26 | 923,016 | +0.40(+1.03%) |
May 21, 2021 | 39.27 | 39.31 | 38.66 | 38.86 | 300,959 | -0.14(-0.36%) |
May 20, 2021 | 38.49 | 39.10 | 37.94 | 39.00 | 359,797 | +0.57(+1.49%) |
May 19, 2021 | 38.41 | 38.47 | 37.53 | 38.42 | 501,983 | -0.68(-1.74%) |
May 18, 2021 | 39.15 | 39.67 | 38.95 | 39.10 | 865,328 | -0.15(-0.38%) |
May 17, 2021 | 39.22 | 39.67 | 38.87 | 39.25 | 554,661 | -0.01(-0.02%) |
May 14, 2021 | 38.74 | 39.60 | 38.57 | 39.26 | 1,766,442 | +0.69(+1.78%) |
May 13, 2021 | 37.49 | 39.19 | 37.49 | 38.57 | 1,187,939 | +1.41(+3.79%) |
May 12, 2021 | 38.71 | 39.06 | 37.01 | 37.16 | 797,046 | -1.66(-4.28%) |
May 11, 2021 | 38.26 | 39.15 | 37.56 | 38.82 | 666,323 | -0.52(-1.33%) |
May 10, 2021 | 40.78 | 41.33 | 39.32 | 39.35 | 700,735 | -1.19(-2.93%) |
May 07, 2021 | 39.27 | 40.68 | 39.12 | 40.54 | 714,378 | +0.95(+2.40%) |
May 06, 2021 | 39.23 | 40.12 | 38.73 | 39.59 | 863,400 | +0.71(+1.83%) |
May 05, 2021 | 39.25 | 39.30 | 38.12 | 38.87 | 786,000 | -0.54(-1.37%) |
May 04, 2021 | 39.41 | 39.50 | 38.56 | 39.41 | 597,638 | +0.20(+0.52%) |