Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.42 | 42.63 | 40.98 | 41.10 | 821,864 | -0.48(-1.16%) |
Jul 29, 2021 | 42.22 | 42.96 | 41.24 | 41.58 | 744,004 | -0.19(-0.45%) |
Jul 28, 2021 | 44.21 | 44.21 | 41.54 | 41.77 | 720,611 | -0.87(-2.04%) |
Jul 27, 2021 | 42.61 | 42.88 | 42.05 | 42.64 | 681,042 | -0.11(-0.27%) |
Jul 26, 2021 | 42.95 | 43.59 | 42.16 | 42.75 | 796,606 | -0.25(-0.59%) |
Jul 23, 2021 | 43.21 | 43.60 | 42.65 | 43.00 | 392,301 | -0.03(-0.08%) |
Jul 22, 2021 | 43.46 | 43.73 | 42.46 | 43.04 | 438,760 | -0.81(-1.85%) |
Jul 21, 2021 | 43.83 | 44.72 | 43.65 | 43.85 | 1,304,953 | +0.34(+0.78%) |
Jul 20, 2021 | 41.04 | 43.90 | 40.66 | 43.51 | 1,233,086 | +3.14(+7.77%) |
Jul 19, 2021 | 42.15 | 42.69 | 39.90 | 40.37 | 1,459,727 | -3.12(-7.18%) |
Jul 16, 2021 | 44.19 | 44.66 | 43.43 | 43.49 | 991,573 | -0.32(-0.72%) |
Jul 15, 2021 | 44.64 | 45.27 | 43.36 | 43.81 | 1,124,712 | -1.18(-2.62%) |
Jul 14, 2021 | 43.35 | 45.17 | 43.17 | 44.99 | 1,742,579 | +1.63(+3.77%) |
Jul 13, 2021 | 43.38 | 43.52 | 42.73 | 43.35 | 934,166 | +0.22(+0.51%) |
Jul 12, 2021 | 42.72 | 43.23 | 42.56 | 43.13 | 570,040 | +0.33(+0.78%) |
Jul 09, 2021 | 42.25 | 42.86 | 41.86 | 42.80 | 856,507 | +1.20(+2.87%) |
Jul 08, 2021 | 41.60 | 42.28 | 41.22 | 41.60 | 764,907 | -0.84(-1.97%) |
Jul 07, 2021 | 42.52 | 42.68 | 41.87 | 42.44 | 402,761 | -0.13(-0.31%) |
Jul 06, 2021 | 42.62 | 42.69 | 41.64 | 42.57 | 760,164 | -0.11(-0.27%) |
Jul 02, 2021 | 43.04 | 43.40 | 42.53 | 42.69 | 593,954 | -0.24(-0.55%) |
Jul 01, 2021 | 43.23 | 43.56 | 42.83 | 42.92 | 653,046 | +0.09(+0.21%) |
Jun 30, 2021 | 42.38 | 43.15 | 42.38 | 42.83 | 548,341 | +0.24(+0.55%) |
Jun 29, 2021 | 42.56 | 43.09 | 42.34 | 42.60 | 761,469 | +0.29(+0.69%) |
Jun 28, 2021 | 43.75 | 43.75 | 41.79 | 42.30 | 854,225 | -1.45(-3.31%) |
Jun 25, 2021 | 43.08 | 44.08 | 42.91 | 43.75 | 1,330,695 | +0.61(+1.41%) |
Jun 24, 2021 | 43.17 | 43.27 | 42.47 | 43.14 | 564,089 | +0.05(+0.11%) |
Jun 23, 2021 | 42.29 | 43.34 | 42.17 | 43.09 | 722,966 | +0.79(+1.86%) |
Jun 22, 2021 | 43.08 | 43.08 | 42.08 | 42.30 | 684,044 | -0.94(-2.18%) |
Jun 21, 2021 | 42.20 | 43.37 | 41.91 | 43.25 | 415,598 | +1.41(+3.36%) |
Jun 18, 2021 | 42.85 | 42.93 | 41.80 | 41.84 | 1,037,228 | -1.32(-3.05%) |
Jun 17, 2021 | 43.03 | 43.39 | 42.60 | 43.16 | 627,849 | +0.02(+0.04%) |
Jun 16, 2021 | 43.11 | 43.52 | 42.65 | 43.14 | 378,522 | -0.03(-0.08%) |
Jun 15, 2021 | 43.32 | 43.56 | 42.82 | 43.17 | 455,471 | -0.47(-1.08%) |
Jun 14, 2021 | 43.69 | 43.95 | 43.21 | 43.65 | 478,768 | -0.04(-0.09%) |
Jun 11, 2021 | 43.33 | 43.70 | 42.53 | 43.69 | 513,091 | +0.19(+0.43%) |
Jun 10, 2021 | 43.63 | 44.10 | 43.14 | 43.50 | 720,924 | -0.07(-0.17%) |
Jun 09, 2021 | 44.12 | 44.21 | 43.56 | 43.57 | 824,531 | -0.11(-0.26%) |
Jun 08, 2021 | 43.58 | 44.20 | 43.38 | 43.69 | 642,671 | +0.19(+0.43%) |
Jun 07, 2021 | 42.57 | 43.95 | 42.21 | 43.50 | 932,121 | +1.12(+2.65%) |
Jun 04, 2021 | 43.22 | 43.34 | 42.21 | 42.38 | 520,365 | -0.55(-1.29%) |
Jun 03, 2021 | 44.63 | 44.63 | 42.89 | 42.93 | 1,097,497 | -1.81(-4.05%) |
Jun 02, 2021 | 44.72 | 45.59 | 44.06 | 44.74 | 2,909,340 | +0.04(+0.09%) |
Jun 01, 2021 | 41.41 | 44.72 | 40.90 | 44.70 | 2,063,358 | +4.74(+11.86%) |
May 28, 2021 | 39.82 | 40.17 | 39.47 | 39.96 | 687,582 | +0.45(+1.13%) |
May 27, 2021 | 39.84 | 39.92 | 39.46 | 39.51 | 739,254 | -0.04(-0.10%) |
May 26, 2021 | 39.25 | 39.91 | 39.08 | 39.56 | 860,809 | +0.37(+0.93%) |
May 25, 2021 | 39.19 | 39.95 | 38.83 | 39.19 | 370,418 | +0.21(+0.54%) |
May 24, 2021 | 38.82 | 39.15 | 38.43 | 38.98 | 929,637 | +0.40(+1.03%) |
May 21, 2021 | 38.99 | 39.03 | 38.38 | 38.58 | 303,118 | -0.14(-0.36%) |
May 20, 2021 | 38.21 | 38.82 | 37.67 | 38.72 | 362,378 | +0.57(+1.49%) |
May 19, 2021 | 38.14 | 38.20 | 37.26 | 38.15 | 505,584 | -0.67(-1.74%) |
May 18, 2021 | 38.87 | 39.38 | 38.68 | 38.82 | 871,535 | -0.15(-0.38%) |
May 17, 2021 | 38.94 | 39.38 | 38.60 | 38.97 | 558,640 | -0.01(-0.02%) |
May 14, 2021 | 38.47 | 39.32 | 38.30 | 38.98 | 1,779,113 | +0.68(+1.78%) |
May 13, 2021 | 37.22 | 38.91 | 37.22 | 38.30 | 1,196,460 | +1.40(+3.79%) |
May 12, 2021 | 38.43 | 38.78 | 36.74 | 36.90 | 802,763 | -1.65(-4.28%) |
May 11, 2021 | 37.99 | 38.87 | 37.30 | 38.55 | 671,103 | -0.52(-1.33%) |
May 10, 2021 | 40.49 | 41.04 | 39.04 | 39.07 | 705,762 | -1.18(-2.93%) |
May 07, 2021 | 38.99 | 40.39 | 38.84 | 40.25 | 719,502 | +0.94(+2.40%) |
May 06, 2021 | 38.95 | 39.83 | 38.46 | 39.30 | 869,593 | +0.71(+1.83%) |
May 05, 2021 | 38.97 | 39.02 | 37.85 | 38.60 | 791,638 | -0.54(-1.37%) |
May 04, 2021 | 39.13 | 39.21 | 38.29 | 39.13 | 601,925 | +0.20(+0.52%) |