Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.16 | 40.57 | 38.91 | 39.66 | 283,660 | -0.73(-1.81%) |
Jul 29, 2021 | 39.98 | 41.12 | 39.55 | 40.39 | 110,324 | +0.40(+1.00%) |
Jul 28, 2021 | 38.71 | 40.15 | 38.65 | 39.99 | 176,511 | +1.50(+3.90%) |
Jul 27, 2021 | 38.90 | 38.96 | 38.01 | 38.49 | 152,573 | -0.75(-1.91%) |
Jul 26, 2021 | 40.20 | 40.36 | 39.02 | 39.24 | 159,505 | -0.96(-2.39%) |
Jul 23, 2021 | 39.17 | 40.49 | 38.32 | 40.20 | 287,806 | +1.10(+2.81%) |
Jul 22, 2021 | 38.43 | 39.27 | 37.58 | 39.10 | 276,840 | +0.71(+1.85%) |
Jul 21, 2021 | 37.22 | 38.82 | 37.15 | 38.39 | 276,002 | +1.43(+3.87%) |
Jul 20, 2021 | 36.63 | 37.09 | 36.27 | 36.96 | 320,212 | +0.22(+0.60%) |
Jul 19, 2021 | 36.87 | 37.90 | 36.22 | 36.74 | 294,933 | -1.01(-2.68%) |
Jul 16, 2021 | 38.86 | 39.09 | 37.71 | 37.75 | 297,347 | -0.63(-1.64%) |
Jul 15, 2021 | 39.10 | 39.44 | 37.06 | 38.38 | 416,166 | -1.07(-2.71%) |
Jul 14, 2021 | 40.72 | 41.46 | 38.88 | 39.45 | 494,369 | -1.07(-2.64%) |
Jul 13, 2021 | 39.83 | 41.00 | 39.43 | 40.52 | 619,288 | +0.58(+1.45%) |
Jul 12, 2021 | 41.00 | 41.00 | 39.34 | 39.94 | 1,007,305 | -1.05(-2.56%) |
Jul 09, 2021 | 41.62 | 42.50 | 40.99 | 40.99 | 281,241 | -0.40(-0.97%) |
Jul 08, 2021 | 41.26 | 42.94 | 40.42 | 41.39 | 281,775 | -0.67(-1.59%) |
Jul 07, 2021 | 43.17 | 44.29 | 41.83 | 42.06 | 488,428 | -1.92(-4.37%) |
Jul 06, 2021 | 44.54 | 44.54 | 43.53 | 43.98 | 324,555 | -0.50(-1.12%) |
Jul 02, 2021 | 44.29 | 44.70 | 43.65 | 44.48 | 199,372 | +0.27(+0.61%) |
Jul 01, 2021 | 44.03 | 44.65 | 42.00 | 44.21 | 470,721 | +0.09(+0.20%) |
Jun 30, 2021 | 45.26 | 45.26 | 43.33 | 44.12 | 187,936 | -1.35(-2.97%) |
Jun 29, 2021 | 45.00 | 45.77 | 44.65 | 45.47 | 385,456 | +0.43(+0.95%) |
Jun 28, 2021 | 44.65 | 45.38 | 43.79 | 45.04 | 365,032 | +0.56(+1.26%) |
Jun 25, 2021 | 43.68 | 45.35 | 43.32 | 44.48 | 2,151,133 | +0.98(+2.25%) |
Jun 24, 2021 | 44.15 | 44.73 | 43.05 | 43.50 | 264,606 | -0.46(-1.05%) |
Jun 23, 2021 | 43.19 | 44.48 | 42.90 | 43.96 | 322,415 | +0.85(+1.97%) |
Jun 22, 2021 | 43.17 | 43.69 | 41.89 | 43.11 | 352,207 | -0.13(-0.30%) |
Jun 21, 2021 | 42.31 | 43.96 | 41.23 | 43.24 | 385,762 | +1.05(+2.49%) |
Jun 18, 2021 | 42.69 | 44.00 | 42.00 | 42.19 | 502,277 | -0.92(-2.13%) |
Jun 17, 2021 | 42.68 | 43.80 | 42.19 | 43.11 | 436,433 | +0.19(+0.44%) |
Jun 16, 2021 | 43.77 | 44.89 | 42.82 | 42.92 | 398,973 | -0.95(-2.17%) |
Jun 15, 2021 | 44.18 | 44.85 | 43.45 | 43.87 | 327,644 | -0.49(-1.10%) |
Jun 14, 2021 | 44.67 | 45.24 | 44.05 | 44.36 | 296,095 | +0.00(+0.00%) |
Jun 11, 2021 | 44.70 | 44.91 | 43.86 | 44.36 | 274,641 | -0.27(-0.60%) |
Jun 10, 2021 | 44.30 | 45.17 | 43.55 | 44.63 | 334,772 | +0.55(+1.25%) |
Jun 09, 2021 | 44.57 | 45.25 | 43.44 | 44.08 | 304,319 | -0.25(-0.56%) |
Jun 08, 2021 | 43.68 | 45.21 | 43.59 | 44.33 | 279,883 | +0.57(+1.30%) |
Jun 07, 2021 | 42.87 | 44.16 | 42.50 | 43.76 | 367,855 | +1.15(+2.70%) |
Jun 04, 2021 | 42.55 | 42.99 | 41.53 | 42.61 | 313,947 | +0.35(+0.83%) |
Jun 03, 2021 | 41.62 | 42.52 | 40.70 | 42.26 | 412,634 | +0.29(+0.69%) |
Jun 02, 2021 | 43.00 | 43.53 | 40.92 | 41.97 | 414,210 | -1.43(-3.29%) |
Jun 01, 2021 | 43.13 | 43.94 | 42.29 | 43.40 | 263,826 | +0.48(+1.12%) |
May 28, 2021 | 43.63 | 44.50 | 42.10 | 42.92 | 271,197 | -0.57(-1.31%) |
May 27, 2021 | 44.14 | 44.79 | 43.00 | 43.49 | 488,571 | -0.51(-1.16%) |
May 26, 2021 | 41.68 | 44.00 | 41.68 | 44.00 | 834,647 | +2.00(+4.76%) |
May 25, 2021 | 41.23 | 42.27 | 40.75 | 42.00 | 279,702 | +0.85(+2.07%) |
May 24, 2021 | 40.62 | 42.60 | 40.30 | 41.15 | 299,758 | +0.79(+1.96%) |
May 21, 2021 | 43.00 | 43.70 | 39.83 | 40.36 | 617,595 | -2.24(-5.26%) |
May 20, 2021 | 41.11 | 42.99 | 40.53 | 42.60 | 344,613 | +1.57(+3.83%) |
May 19, 2021 | 38.97 | 41.13 | 38.97 | 41.03 | 418,982 | +1.14(+2.86%) |
May 18, 2021 | 38.49 | 40.40 | 37.34 | 39.89 | 520,995 | +1.66(+4.34%) |
May 17, 2021 | 37.32 | 38.91 | 37.21 | 38.23 | 347,110 | +0.62(+1.65%) |
May 14, 2021 | 38.42 | 39.00 | 37.36 | 37.61 | 418,256 | -0.41(-1.08%) |
May 13, 2021 | 39.13 | 39.48 | 35.81 | 38.02 | 797,991 | -0.97(-2.49%) |
May 12, 2021 | 39.80 | 40.73 | 38.64 | 38.99 | 552,427 | -1.36(-3.37%) |
May 11, 2021 | 38.56 | 41.16 | 38.31 | 40.35 | 512,882 | +1.02(+2.59%) |
May 10, 2021 | 42.25 | 42.75 | 39.27 | 39.33 | 677,319 | -3.22(-7.57%) |
May 07, 2021 | 41.55 | 43.40 | 41.49 | 42.55 | 420,140 | +0.68(+1.62%) |
May 06, 2021 | 42.84 | 43.58 | 40.98 | 41.87 | 688,047 | -1.14(-2.65%) |
May 05, 2021 | 46.41 | 46.50 | 41.73 | 43.01 | 1,258,061 | -3.87(-8.26%) |
May 04, 2021 | 46.77 | 47.38 | 45.73 | 46.88 | 497,510 | -0.21(-0.45%) |