Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.46 | 40.76 | 40.26 | 40.69 | 30,111 | +0.04(+0.09%) |
Jul 29, 2021 | 40.21 | 40.88 | 40.21 | 40.66 | 142,403 | +1.27(+3.22%) |
Jul 28, 2021 | 38.68 | 39.51 | 38.59 | 39.39 | 19,252 | +0.52(+1.34%) |
Jul 27, 2021 | 39.11 | 39.11 | 38.51 | 38.87 | 18,125 | -0.30(-0.77%) |
Jul 26, 2021 | 38.68 | 39.23 | 38.68 | 39.17 | 15,043 | +0.00(+0.00%) |
Jul 23, 2021 | 39.47 | 39.47 | 38.98 | 39.17 | 15,998 | -0.66(-1.65%) |
Jul 22, 2021 | 39.87 | 39.91 | 39.34 | 39.83 | 10,867 | +0.16(+0.41%) |
Jul 21, 2021 | 38.61 | 39.78 | 38.61 | 39.66 | 15,369 | +0.67(+1.71%) |
Jul 20, 2021 | 39.02 | 39.30 | 38.77 | 39.00 | 15,055 | +0.36(+0.92%) |
Jul 19, 2021 | 39.07 | 39.13 | 38.45 | 38.64 | 46,789 | -1.38(-3.44%) |
Jul 16, 2021 | 41.10 | 41.10 | 39.92 | 40.02 | 43,125 | -1.42(-3.43%) |
Jul 15, 2021 | 41.52 | 41.79 | 41.23 | 41.44 | 20,401 | +0.05(+0.13%) |
Jul 14, 2021 | 41.56 | 41.56 | 41.13 | 41.38 | 21,286 | +0.74(+1.82%) |
Jul 13, 2021 | 40.48 | 41.17 | 40.48 | 40.65 | 27,714 | +0.17(+0.43%) |
Jul 12, 2021 | 40.81 | 41.07 | 40.47 | 40.47 | 20,800 | -0.63(-1.53%) |
Jul 09, 2021 | 40.39 | 41.11 | 40.39 | 41.10 | 8,933 | +0.93(+2.31%) |
Jul 08, 2021 | 41.03 | 41.43 | 39.99 | 40.17 | 37,841 | -0.86(-2.09%) |
Jul 07, 2021 | 41.09 | 41.12 | 40.72 | 41.03 | 18,500 | +0.44(+1.08%) |
Jul 06, 2021 | 41.20 | 41.20 | 40.26 | 40.59 | 32,627 | -0.19(-0.47%) |
Jul 02, 2021 | 40.82 | 40.84 | 40.25 | 40.78 | 10,080 | +0.38(+0.95%) |
Jul 01, 2021 | 40.72 | 40.81 | 40.19 | 40.40 | 17,354 | +0.21(+0.52%) |
Jun 30, 2021 | 39.31 | 40.23 | 39.19 | 40.19 | 25,954 | +0.75(+1.89%) |
Jun 29, 2021 | 39.45 | 39.89 | 39.41 | 39.44 | 16,708 | -0.50(-1.25%) |
Jun 28, 2021 | 40.71 | 40.75 | 39.89 | 39.95 | 22,089 | -1.11(-2.71%) |
Jun 25, 2021 | 41.37 | 41.43 | 40.98 | 41.06 | 18,698 | -0.04(-0.09%) |
Jun 24, 2021 | 41.42 | 41.42 | 40.91 | 41.09 | 15,858 | +0.42(+1.03%) |
Jun 23, 2021 | 41.04 | 41.58 | 40.67 | 40.67 | 12,064 | +0.02(+0.04%) |
Jun 22, 2021 | 40.70 | 40.79 | 40.50 | 40.66 | 20,321 | -0.36(-0.87%) |
Jun 21, 2021 | 40.91 | 41.09 | 40.63 | 41.01 | 29,379 | +0.51(+1.26%) |
Jun 18, 2021 | 40.73 | 41.14 | 40.50 | 40.50 | 18,352 | -0.22(-0.54%) |
Jun 17, 2021 | 41.33 | 41.71 | 40.64 | 40.72 | 49,867 | -2.00(-4.69%) |
Jun 16, 2021 | 43.73 | 44.15 | 42.72 | 42.72 | 23,347 | -1.10(-2.52%) |
Jun 15, 2021 | 44.38 | 44.38 | 43.73 | 43.83 | 34,486 | -0.65(-1.47%) |
Jun 14, 2021 | 44.05 | 44.88 | 44.05 | 44.48 | 22,621 | -0.35(-0.78%) |
Jun 11, 2021 | 45.01 | 45.20 | 44.83 | 44.83 | 22,636 | -0.18(-0.40%) |
Jun 10, 2021 | 44.18 | 45.01 | 44.07 | 45.01 | 18,772 | +0.88(+2.00%) |
Jun 09, 2021 | 44.29 | 44.53 | 44.13 | 44.13 | 7,987 | -0.33(-0.75%) |
Jun 08, 2021 | 44.51 | 44.71 | 44.36 | 44.46 | 23,519 | -0.48(-1.06%) |
Jun 07, 2021 | 44.37 | 44.97 | 44.24 | 44.94 | 25,794 | +0.46(+1.02%) |
Jun 04, 2021 | 44.23 | 44.60 | 44.05 | 44.48 | 19,103 | +0.57(+1.31%) |
Jun 03, 2021 | 44.72 | 44.82 | 43.91 | 43.91 | 45,342 | -2.32(-5.03%) |
Jun 02, 2021 | 46.30 | 46.31 | 46.01 | 46.23 | 18,823 | +0.12(+0.26%) |
Jun 01, 2021 | 46.59 | 46.59 | 45.88 | 46.11 | 27,207 | -0.16(-0.36%) |
May 28, 2021 | 46.05 | 46.43 | 45.81 | 46.28 | 27,733 | -0.02(-0.04%) |
May 27, 2021 | 46.37 | 46.41 | 45.96 | 46.30 | 37,587 | -0.29(-0.63%) |
May 26, 2021 | 47.01 | 47.37 | 46.57 | 46.59 | 65,459 | -0.42(-0.89%) |
May 25, 2021 | 46.66 | 47.17 | 46.22 | 47.01 | 63,706 | +0.07(+0.16%) |
May 24, 2021 | 46.61 | 47.08 | 46.61 | 46.93 | 41,428 | +0.65(+1.40%) |
May 21, 2021 | 46.67 | 46.81 | 45.90 | 46.29 | 51,604 | -0.22(-0.47%) |
May 20, 2021 | 45.75 | 46.58 | 45.38 | 46.51 | 49,993 | +1.35(+2.99%) |
May 19, 2021 | 44.84 | 45.92 | 44.60 | 45.16 | 40,223 | -0.28(-0.62%) |
May 18, 2021 | 45.58 | 45.61 | 44.86 | 45.44 | 33,729 | -0.24(-0.52%) |
May 17, 2021 | 43.86 | 45.91 | 43.86 | 45.68 | 41,750 | +2.43(+5.63%) |
May 14, 2021 | 42.74 | 43.51 | 42.74 | 43.24 | 24,409 | +0.61(+1.43%) |
May 13, 2021 | 42.78 | 43.01 | 42.48 | 42.63 | 43,974 | -0.19(-0.44%) |
May 12, 2021 | 43.70 | 43.98 | 42.51 | 42.82 | 35,092 | -0.99(-2.27%) |
May 11, 2021 | 42.97 | 43.95 | 42.59 | 43.82 | 63,915 | -0.33(-0.74%) |
May 10, 2021 | 45.03 | 45.35 | 44.00 | 44.15 | 454,670 | -0.18(-0.41%) |
May 07, 2021 | 43.98 | 44.61 | 43.96 | 44.33 | 44,000 | +1.01(+2.33%) |
May 06, 2021 | 42.24 | 43.58 | 42.24 | 43.32 | 29,431 | +1.18(+2.79%) |
May 05, 2021 | 41.99 | 42.15 | 41.70 | 42.14 | 19,426 | +0.16(+0.39%) |
May 04, 2021 | 42.55 | 42.98 | 41.63 | 41.98 | 48,349 | -0.71(-1.66%) |