Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.86 | 39.86 | 37.66 | 38.33 | 442,452 | +0.09(+0.24%) |
Jul 29, 2021 | 39.72 | 40.93 | 38.23 | 38.24 | 450,297 | -1.22(-3.09%) |
Jul 28, 2021 | 39.09 | 39.71 | 38.14 | 39.46 | 907,599 | +0.43(+1.10%) |
Jul 27, 2021 | 40.00 | 40.39 | 38.93 | 39.03 | 486,642 | -1.11(-2.77%) |
Jul 26, 2021 | 41.01 | 41.84 | 40.03 | 40.14 | 332,764 | -1.08(-2.62%) |
Jul 23, 2021 | 42.50 | 42.50 | 41.08 | 41.22 | 236,512 | -0.86(-2.04%) |
Jul 22, 2021 | 42.60 | 43.14 | 41.56 | 42.08 | 314,952 | -0.42(-0.99%) |
Jul 21, 2021 | 43.42 | 43.42 | 42.42 | 42.50 | 248,425 | -0.97(-2.23%) |
Jul 20, 2021 | 42.02 | 43.68 | 41.69 | 43.47 | 424,368 | +1.58(+3.77%) |
Jul 19, 2021 | 42.60 | 43.32 | 41.19 | 41.89 | 408,952 | -1.28(-2.97%) |
Jul 16, 2021 | 43.39 | 43.99 | 43.02 | 43.17 | 252,210 | +0.19(+0.44%) |
Jul 15, 2021 | 42.53 | 43.16 | 41.82 | 42.98 | 205,675 | +0.62(+1.46%) |
Jul 14, 2021 | 43.80 | 43.80 | 42.16 | 42.36 | 296,128 | -1.06(-2.44%) |
Jul 13, 2021 | 43.09 | 44.19 | 42.76 | 43.42 | 424,884 | -0.07(-0.16%) |
Jul 12, 2021 | 44.37 | 44.85 | 43.12 | 43.49 | 295,680 | -0.98(-2.20%) |
Jul 09, 2021 | 44.71 | 45.43 | 44.16 | 44.47 | 318,155 | -0.27(-0.60%) |
Jul 08, 2021 | 43.40 | 45.46 | 42.67 | 44.74 | 396,130 | +0.70(+1.59%) |
Jul 07, 2021 | 43.49 | 44.08 | 42.51 | 44.04 | 370,074 | +0.69(+1.59%) |
Jul 06, 2021 | 43.24 | 43.53 | 42.42 | 43.35 | 210,983 | +0.26(+0.60%) |
Jul 02, 2021 | 43.78 | 43.93 | 42.91 | 43.09 | 254,523 | -0.67(-1.53%) |
Jul 01, 2021 | 42.49 | 43.94 | 41.96 | 43.76 | 476,809 | +1.49(+3.52%) |
Jun 30, 2021 | 42.02 | 42.45 | 41.45 | 42.27 | 496,429 | +0.25(+0.59%) |
Jun 29, 2021 | 43.57 | 43.57 | 41.96 | 42.02 | 369,252 | -1.51(-3.47%) |
Jun 28, 2021 | 43.96 | 44.21 | 43.20 | 43.53 | 305,137 | -0.33(-0.75%) |
Jun 25, 2021 | 44.37 | 44.69 | 43.61 | 43.86 | 1,214,761 | -0.28(-0.63%) |
Jun 24, 2021 | 43.31 | 44.23 | 43.31 | 44.14 | 326,757 | +0.72(+1.66%) |
Jun 23, 2021 | 43.64 | 44.16 | 42.88 | 43.42 | 245,355 | +0.15(+0.35%) |
Jun 22, 2021 | 43.51 | 43.51 | 42.21 | 43.27 | 420,506 | -0.37(-0.85%) |
Jun 21, 2021 | 44.55 | 44.75 | 43.37 | 43.64 | 438,047 | -1.00(-2.24%) |
Jun 18, 2021 | 43.63 | 44.86 | 43.32 | 44.64 | 834,691 | +0.42(+0.95%) |
Jun 17, 2021 | 44.21 | 45.16 | 43.36 | 44.22 | 364,882 | +0.02(+0.05%) |
Jun 16, 2021 | 43.80 | 44.32 | 43.24 | 44.20 | 463,679 | +0.39(+0.89%) |
Jun 15, 2021 | 43.92 | 44.16 | 42.77 | 43.81 | 390,492 | -0.11(-0.25%) |
Jun 14, 2021 | 42.86 | 44.30 | 42.86 | 43.92 | 481,939 | +0.97(+2.26%) |
Jun 11, 2021 | 43.07 | 43.40 | 42.46 | 42.95 | 217,600 | -0.22(-0.51%) |
Jun 10, 2021 | 41.93 | 43.32 | 41.53 | 43.17 | 536,013 | +1.37(+3.28%) |
Jun 09, 2021 | 42.13 | 42.63 | 41.52 | 41.80 | 277,351 | +0.00(+0.00%) |
Jun 08, 2021 | 41.98 | 42.54 | 40.72 | 41.80 | 471,786 | -0.01(-0.02%) |
Jun 07, 2021 | 39.37 | 42.25 | 38.48 | 41.81 | 792,046 | +2.63(+6.71%) |
Jun 04, 2021 | 38.64 | 39.46 | 38.56 | 39.18 | 278,856 | +0.69(+1.79%) |
Jun 03, 2021 | 38.57 | 39.19 | 37.72 | 38.49 | 401,879 | -0.25(-0.65%) |
Jun 02, 2021 | 38.76 | 39.36 | 37.92 | 38.74 | 314,914 | -0.12(-0.31%) |
Jun 01, 2021 | 39.29 | 39.29 | 38.10 | 38.86 | 352,943 | -0.41(-1.04%) |
May 28, 2021 | 39.42 | 40.38 | 38.91 | 39.27 | 423,123 | +0.11(+0.28%) |
May 27, 2021 | 39.78 | 39.99 | 38.74 | 39.16 | 420,235 | -0.66(-1.66%) |
May 26, 2021 | 39.63 | 40.50 | 39.19 | 39.82 | 441,959 | +0.17(+0.43%) |
May 25, 2021 | 39.09 | 39.83 | 39.09 | 39.65 | 406,103 | +0.49(+1.25%) |
May 24, 2021 | 39.69 | 40.36 | 39.12 | 39.16 | 451,902 | -0.27(-0.68%) |
May 21, 2021 | 39.55 | 39.75 | 38.86 | 39.43 | 518,109 | +0.24(+0.61%) |
May 20, 2021 | 38.10 | 39.35 | 38.10 | 39.19 | 441,506 | +1.24(+3.27%) |
May 19, 2021 | 37.96 | 38.22 | 37.22 | 37.95 | 357,039 | -0.30(-0.78%) |
May 18, 2021 | 38.18 | 39.21 | 38.14 | 38.25 | 502,743 | +0.25(+0.66%) |
May 17, 2021 | 37.96 | 38.92 | 37.38 | 38.00 | 442,641 | +0.01(+0.03%) |
May 14, 2021 | 38.22 | 38.25 | 37.12 | 37.99 | 695,526 | -0.40(-1.04%) |
May 13, 2021 | 38.41 | 39.11 | 37.42 | 38.39 | 496,209 | +0.10(+0.26%) |
May 12, 2021 | 38.31 | 39.51 | 38.05 | 38.29 | 570,776 | -0.46(-1.19%) |
May 11, 2021 | 37.87 | 39.97 | 37.79 | 38.75 | 367,858 | -0.15(-0.39%) |
May 10, 2021 | 39.94 | 40.03 | 38.70 | 38.90 | 419,200 | -1.34(-3.33%) |
May 07, 2021 | 41.42 | 41.73 | 40.18 | 40.24 | 636,472 | -0.09(-0.22%) |
May 06, 2021 | 41.03 | 41.35 | 39.50 | 40.33 | 754,404 | -0.55(-1.35%) |
May 05, 2021 | 38.26 | 41.21 | 38.26 | 40.88 | 1,175,205 | +2.41(+6.26%) |
May 04, 2021 | 40.89 | 40.96 | 38.01 | 38.47 | 1,406,427 | -2.30(-5.64%) |