Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.31 | 41.48 | 41.12 | 41.12 | 30,552 | -0.18(-0.43%) |
Jul 29, 2021 | 41.26 | 41.50 | 41.13 | 41.29 | 37,414 | -0.04(-0.10%) |
Jul 28, 2021 | 41.05 | 41.39 | 40.84 | 41.33 | 33,297 | +0.28(+0.68%) |
Jul 27, 2021 | 41.08 | 41.28 | 41.00 | 41.06 | 27,757 | -0.09(-0.23%) |
Jul 26, 2021 | 41.50 | 41.69 | 41.15 | 41.15 | 36,304 | -0.51(-1.21%) |
Jul 23, 2021 | 41.44 | 41.74 | 41.44 | 41.66 | 20,281 | +0.35(+0.85%) |
Jul 22, 2021 | 41.32 | 41.53 | 41.28 | 41.30 | 19,666 | -0.02(-0.04%) |
Jul 21, 2021 | 41.25 | 41.56 | 41.25 | 41.32 | 22,412 | -0.04(-0.10%) |
Jul 20, 2021 | 40.96 | 41.51 | 40.96 | 41.36 | 22,353 | +0.55(+1.34%) |
Jul 19, 2021 | 41.32 | 41.36 | 40.76 | 40.81 | 31,598 | -0.64(-1.55%) |
Jul 16, 2021 | 41.55 | 41.66 | 41.35 | 41.45 | 13,468 | -0.18(-0.43%) |
Jul 15, 2021 | 41.58 | 41.67 | 41.35 | 41.63 | 15,516 | -0.06(-0.14%) |
Jul 14, 2021 | 41.74 | 41.74 | 41.49 | 41.69 | 33,520 | +0.22(+0.53%) |
Jul 13, 2021 | 41.43 | 41.55 | 41.36 | 41.47 | 20,154 | +0.04(+0.10%) |
Jul 12, 2021 | 41.13 | 41.55 | 41.13 | 41.43 | 29,788 | +0.22(+0.53%) |
Jul 09, 2021 | 41.21 | 41.57 | 41.02 | 41.21 | 30,418 | +0.24(+0.57%) |
Jul 08, 2021 | 40.73 | 41.23 | 40.73 | 40.97 | 29,049 | -0.19(-0.47%) |
Jul 07, 2021 | 41.20 | 41.33 | 40.98 | 41.17 | 20,423 | +0.04(+0.10%) |
Jul 06, 2021 | 41.40 | 41.40 | 40.87 | 41.13 | 36,892 | -0.03(-0.06%) |
Jul 02, 2021 | 41.10 | 41.48 | 40.95 | 41.15 | 26,057 | +0.08(+0.20%) |
Jul 01, 2021 | 40.66 | 41.13 | 40.47 | 41.07 | 38,014 | +0.34(+0.82%) |
Jun 30, 2021 | 40.60 | 40.94 | 40.42 | 40.73 | 57,688 | +0.08(+0.19%) |
Jun 29, 2021 | 40.67 | 40.82 | 40.55 | 40.66 | 35,073 | -0.13(-0.31%) |
Jun 28, 2021 | 40.93 | 41.07 | 40.64 | 40.78 | 34,724 | -0.18(-0.45%) |
Jun 25, 2021 | 40.71 | 40.97 | 40.63 | 40.97 | 33,171 | +0.36(+0.89%) |
Jun 24, 2021 | 40.55 | 40.79 | 40.55 | 40.60 | 25,805 | +0.13(+0.33%) |
Jun 23, 2021 | 40.44 | 40.56 | 40.26 | 40.47 | 31,461 | +0.11(+0.27%) |
Jun 22, 2021 | 40.23 | 40.59 | 40.23 | 40.36 | 28,414 | +0.08(+0.19%) |
Jun 21, 2021 | 40.18 | 40.51 | 40.02 | 40.29 | 42,865 | +0.10(+0.25%) |
Jun 18, 2021 | 40.32 | 40.33 | 39.99 | 40.18 | 34,878 | -0.07(-0.17%) |
Jun 17, 2021 | 40.46 | 40.46 | 40.01 | 40.25 | 35,066 | +0.02(+0.04%) |
Jun 16, 2021 | 40.35 | 40.45 | 40.01 | 40.24 | 36,832 | -0.06(-0.15%) |
Jun 15, 2021 | 40.50 | 40.50 | 40.14 | 40.29 | 32,152 | -0.08(-0.21%) |
Jun 14, 2021 | 40.30 | 40.38 | 40.07 | 40.38 | 25,306 | +0.08(+0.19%) |
Jun 11, 2021 | 40.49 | 40.49 | 39.93 | 40.30 | 36,094 | -0.24(-0.60%) |
Jun 10, 2021 | 39.88 | 40.54 | 39.88 | 40.54 | 35,514 | +0.77(+1.93%) |
Jun 09, 2021 | 39.58 | 40.09 | 39.39 | 39.78 | 53,974 | +0.18(+0.44%) |
Jun 08, 2021 | 39.77 | 39.78 | 39.34 | 39.60 | 22,589 | -0.16(-0.40%) |
Jun 07, 2021 | 39.35 | 39.89 | 39.35 | 39.76 | 35,874 | +0.41(+1.04%) |
Jun 04, 2021 | 39.60 | 39.81 | 39.28 | 39.35 | 39,604 | +0.00(+0.00%) |
Jun 03, 2021 | 39.23 | 39.67 | 39.23 | 39.35 | 22,662 | +0.02(+0.04%) |
Jun 02, 2021 | 39.60 | 39.90 | 39.32 | 39.33 | 51,195 | -0.31(-0.78%) |
Jun 01, 2021 | 40.18 | 40.48 | 39.64 | 39.64 | 32,866 | -0.38(-0.96%) |
May 28, 2021 | 40.01 | 40.33 | 39.85 | 40.03 | 23,548 | +0.17(+0.42%) |
May 27, 2021 | 39.97 | 39.97 | 39.74 | 39.86 | 22,800 | +0.04(+0.11%) |
May 26, 2021 | 39.84 | 40.09 | 39.57 | 39.82 | 34,793 | -0.03(-0.06%) |
May 25, 2021 | 39.70 | 39.86 | 39.59 | 39.84 | 17,883 | +0.08(+0.21%) |
May 24, 2021 | 39.57 | 40.14 | 39.54 | 39.76 | 26,948 | +0.25(+0.64%) |
May 21, 2021 | 39.79 | 40.07 | 39.51 | 39.51 | 29,952 | -0.16(-0.40%) |
May 20, 2021 | 39.09 | 39.89 | 39.09 | 39.67 | 30,391 | +0.69(+1.76%) |
May 19, 2021 | 39.16 | 39.35 | 38.93 | 38.98 | 31,805 | -0.33(-0.83%) |
May 18, 2021 | 39.03 | 39.49 | 38.89 | 39.31 | 30,624 | +0.26(+0.66%) |
May 17, 2021 | 39.01 | 39.40 | 38.83 | 39.05 | 28,588 | -0.25(-0.64%) |
May 14, 2021 | 39.08 | 39.55 | 38.99 | 39.30 | 28,052 | +0.29(+0.75%) |
May 13, 2021 | 38.56 | 39.69 | 38.56 | 39.01 | 31,541 | +0.52(+1.35%) |
May 12, 2021 | 39.55 | 39.87 | 38.14 | 38.49 | 113,303 | -1.17(-2.94%) |
May 11, 2021 | 39.57 | 40.20 | 39.55 | 39.65 | 36,427 | -0.37(-0.92%) |
May 10, 2021 | 39.93 | 40.42 | 39.93 | 40.02 | 37,830 | +0.16(+0.40%) |
May 07, 2021 | 39.62 | 40.38 | 39.60 | 39.86 | 30,226 | +0.10(+0.25%) |
May 06, 2021 | 40.51 | 40.60 | 39.61 | 39.76 | 46,156 | -0.95(-2.33%) |
May 05, 2021 | 40.84 | 41.22 | 40.39 | 40.71 | 27,158 | -0.16(-0.39%) |
May 04, 2021 | 41.14 | 41.26 | 40.79 | 40.87 | 43,373 | -0.46(-1.11%) |