Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.49 | 38.53 | 38.38 | 38.45 | 9,427 | -0.21(-0.55%) |
Jul 29, 2021 | 38.92 | 38.92 | 38.64 | 38.66 | 2,127 | -0.10(-0.25%) |
Jul 28, 2021 | 38.23 | 38.76 | 38.22 | 38.76 | 2,462 | +1.90(+5.16%) |
Jul 27, 2021 | 36.85 | 36.97 | 36.21 | 36.85 | 18,785 | -1.59(-4.14%) |
Jul 26, 2021 | 38.80 | 38.89 | 38.41 | 38.45 | 7,376 | -1.93(-4.79%) |
Jul 23, 2021 | 40.13 | 40.38 | 40.13 | 40.38 | 434 | -1.05(-2.54%) |
Jul 22, 2021 | 41.43 | 41.43 | 41.43 | 41.43 | 11 | -0.05(-0.11%) |
Jul 21, 2021 | 41.38 | 41.48 | 41.34 | 41.48 | 1,979 | +0.42(+1.01%) |
Jul 20, 2021 | 40.78 | 41.06 | 40.78 | 41.06 | 1,107 | +0.15(+0.38%) |
Jul 19, 2021 | 40.91 | 40.91 | 40.85 | 40.91 | 2,665 | -0.50(-1.20%) |
Jul 16, 2021 | 41.63 | 41.63 | 41.41 | 41.41 | 596 | -0.51(-1.22%) |
Jul 15, 2021 | 42.00 | 42.00 | 41.80 | 41.92 | 1,038 | +0.43(+1.03%) |
Jul 14, 2021 | 41.49 | 41.49 | 41.47 | 41.49 | 462 | -0.13(-0.32%) |
Jul 13, 2021 | 41.78 | 41.78 | 41.62 | 41.62 | 789 | +0.32(+0.77%) |
Jul 12, 2021 | 41.31 | 41.31 | 41.29 | 41.30 | 830 | +0.01(+0.02%) |
Jul 09, 2021 | 40.95 | 41.29 | 40.95 | 41.29 | 1,215 | +0.79(+1.94%) |
Jul 08, 2021 | 40.38 | 40.51 | 40.35 | 40.51 | 1,309 | -0.91(-2.21%) |
Jul 07, 2021 | 41.42 | 41.42 | 41.42 | 41.42 | 132 | +0.16(+0.40%) |
Jul 06, 2021 | 41.34 | 41.36 | 41.22 | 41.26 | 2,059 | -0.79(-1.87%) |
Jul 02, 2021 | 42.07 | 42.07 | 41.92 | 42.04 | 2,410 | -0.59(-1.39%) |
Jul 01, 2021 | 42.87 | 42.87 | 42.59 | 42.63 | 1,101 | -0.44(-1.03%) |
Jun 30, 2021 | 43.09 | 43.09 | 43.08 | 43.08 | 249 | -0.18(-0.43%) |
Jun 29, 2021 | 43.26 | 43.26 | 43.26 | 43.26 | 119 | -0.17(-0.40%) |
Jun 28, 2021 | 43.44 | 43.44 | 43.44 | 43.44 | 6 | +0.24(+0.54%) |
Jun 25, 2021 | 43.08 | 43.20 | 43.08 | 43.20 | 742 | +0.67(+1.58%) |
Jun 24, 2021 | 42.53 | 42.53 | 42.53 | 42.53 | 250 | +0.39(+0.92%) |
Jun 23, 2021 | 42.30 | 42.30 | 42.14 | 42.14 | 553 | +0.41(+0.98%) |
Jun 22, 2021 | 41.68 | 41.74 | 41.68 | 41.73 | 323 | -0.15(-0.35%) |
Jun 21, 2021 | 41.65 | 41.88 | 41.65 | 41.88 | 500 | +0.06(+0.13%) |
Jun 18, 2021 | 41.93 | 41.93 | 41.81 | 41.83 | 280 | -0.13(-0.31%) |
Jun 17, 2021 | 41.97 | 42.02 | 41.96 | 41.96 | 622 | +0.55(+1.33%) |
Jun 16, 2021 | 41.41 | 41.41 | 41.41 | 41.41 | 16 | -0.67(-1.60%) |
Jun 15, 2021 | 42.08 | 42.08 | 42.08 | 42.08 | 224 | -0.59(-1.37%) |
Jun 14, 2021 | 42.69 | 42.69 | 42.62 | 42.67 | 524 | +0.06(+0.14%) |
Jun 11, 2021 | 42.60 | 42.60 | 42.60 | 42.60 | 140 | -0.31(-0.72%) |
Jun 10, 2021 | 42.91 | 42.93 | 42.84 | 42.91 | 1,507 | +0.37(+0.88%) |
Jun 09, 2021 | 42.54 | 42.54 | 42.54 | 42.54 | 177 | -0.05(-0.12%) |
Jun 08, 2021 | 42.57 | 42.59 | 42.57 | 42.59 | 830 | -0.30(-0.70%) |
Jun 07, 2021 | 42.74 | 42.89 | 42.74 | 42.89 | 976 | -0.28(-0.65%) |
Jun 04, 2021 | 43.15 | 43.18 | 43.15 | 43.18 | 390 | +0.44(+1.02%) |
Jun 03, 2021 | 42.94 | 42.94 | 42.71 | 42.74 | 1,368 | -0.71(-1.64%) |
Jun 02, 2021 | 43.42 | 43.45 | 43.42 | 43.45 | 363 | -0.21(-0.47%) |
Jun 01, 2021 | 43.77 | 43.79 | 43.55 | 43.66 | 6,451 | +0.68(+1.58%) |
May 28, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 108 | -0.02(-0.05%) |
May 27, 2021 | 42.89 | 43.00 | 42.89 | 43.00 | 779 | +0.10(+0.24%) |
May 26, 2021 | 42.79 | 42.90 | 42.79 | 42.90 | 11,366 | +0.26(+0.62%) |
May 25, 2021 | 42.57 | 42.92 | 42.57 | 42.63 | 6,732 | +1.01(+2.42%) |
May 24, 2021 | 41.61 | 41.69 | 41.39 | 41.62 | 5,209 | +0.27(+0.65%) |
May 21, 2021 | 41.34 | 41.35 | 41.34 | 41.35 | 871 | -0.59(-1.42%) |
May 20, 2021 | 41.95 | 41.95 | 41.95 | 41.95 | 163 | +0.31(+0.76%) |
May 19, 2021 | 41.26 | 41.64 | 41.26 | 41.63 | 675 | -0.07(-0.17%) |
May 18, 2021 | 41.53 | 41.87 | 41.53 | 41.70 | 3,552 | +0.32(+0.78%) |
May 17, 2021 | 41.38 | 41.38 | 41.38 | 41.38 | 647 | +0.39(+0.95%) |
May 14, 2021 | 40.95 | 40.99 | 40.95 | 40.99 | 2,424 | +0.95(+2.37%) |
May 13, 2021 | 40.05 | 40.07 | 40.04 | 40.04 | 1,013 | -0.53(-1.30%) |
May 12, 2021 | 40.82 | 40.82 | 40.57 | 40.57 | 1,313 | -0.36(-0.87%) |
May 11, 2021 | 40.77 | 40.99 | 40.74 | 40.92 | 1,683 | +0.21(+0.53%) |
May 10, 2021 | 40.82 | 40.87 | 40.67 | 40.71 | 4,810 | -0.90(-2.17%) |
May 07, 2021 | 41.61 | 41.61 | 41.61 | 41.61 | 1,710 | -0.02(-0.04%) |
May 06, 2021 | 41.55 | 41.70 | 41.52 | 41.63 | 3,083 | -0.08(-0.20%) |
May 05, 2021 | 41.80 | 41.83 | 41.71 | 41.71 | 2,413 | +0.12(+0.30%) |
May 04, 2021 | 41.53 | 41.59 | 41.42 | 41.59 | 3,491 | -0.36(-0.86%) |