Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.29 | 44.41 | 43.98 | 44.01 | 46,491 | -0.29(-0.65%) |
Jul 29, 2021 | 44.00 | 44.44 | 44.00 | 44.30 | 100,197 | +0.81(+1.86%) |
Jul 28, 2021 | 43.25 | 43.56 | 43.25 | 43.49 | 33,562 | -0.21(-0.48%) |
Jul 27, 2021 | 43.34 | 43.73 | 43.27 | 43.70 | 150,763 | +0.71(+1.65%) |
Jul 26, 2021 | 43.03 | 43.07 | 42.73 | 42.99 | 34,665 | -0.29(-0.67%) |
Jul 23, 2021 | 42.99 | 43.47 | 42.96 | 43.28 | 40,032 | +0.49(+1.15%) |
Jul 22, 2021 | 42.88 | 42.99 | 42.68 | 42.79 | 98,493 | +0.92(+2.20%) |
Jul 21, 2021 | 41.87 | 42.00 | 41.71 | 41.87 | 51,384 | +0.25(+0.60%) |
Jul 20, 2021 | 41.13 | 41.98 | 41.05 | 41.62 | 126,486 | -0.14(-0.34%) |
Jul 19, 2021 | 41.79 | 41.97 | 41.55 | 41.76 | 63,680 | -0.70(-1.65%) |
Jul 16, 2021 | 42.58 | 42.74 | 42.37 | 42.46 | 49,682 | +0.19(+0.45%) |
Jul 15, 2021 | 42.83 | 43.02 | 42.12 | 42.27 | 56,764 | +0.88(+2.13%) |
Jul 14, 2021 | 41.14 | 41.44 | 41.04 | 41.39 | 132,675 | -0.34(-0.81%) |
Jul 13, 2021 | 41.52 | 41.99 | 41.52 | 41.73 | 64,799 | +0.27(+0.65%) |
Jul 12, 2021 | 41.27 | 41.61 | 41.27 | 41.46 | 49,181 | +0.58(+1.42%) |
Jul 09, 2021 | 40.70 | 40.89 | 40.62 | 40.88 | 43,323 | +0.57(+1.41%) |
Jul 08, 2021 | 40.44 | 40.46 | 40.15 | 40.31 | 53,897 | -0.38(-0.93%) |
Jul 07, 2021 | 40.38 | 40.80 | 39.87 | 40.69 | 62,450 | +0.86(+2.16%) |
Jul 06, 2021 | 39.61 | 39.85 | 39.37 | 39.83 | 53,543 | +0.20(+0.50%) |
Jul 02, 2021 | 39.32 | 39.70 | 39.19 | 39.63 | 68,055 | +0.49(+1.25%) |
Jul 01, 2021 | 38.85 | 39.23 | 38.84 | 39.14 | 113,828 | +0.44(+1.14%) |
Jun 30, 2021 | 38.77 | 38.93 | 38.36 | 38.70 | 330,159 | -0.35(-0.90%) |
Jun 29, 2021 | 39.11 | 39.17 | 38.93 | 39.05 | 172,479 | +0.10(+0.26%) |
Jun 28, 2021 | 39.27 | 39.29 | 38.93 | 38.95 | 148,720 | -0.29(-0.74%) |
Jun 25, 2021 | 39.21 | 39.86 | 39.14 | 39.24 | 138,032 | -0.19(-0.48%) |
Jun 24, 2021 | 39.07 | 39.51 | 39.07 | 39.43 | 134,549 | +0.18(+0.46%) |
Jun 23, 2021 | 39.66 | 39.77 | 39.18 | 39.25 | 58,076 | +0.06(+0.15%) |
Jun 22, 2021 | 38.91 | 39.39 | 38.83 | 39.19 | 78,848 | -0.07(-0.18%) |
Jun 21, 2021 | 38.60 | 39.27 | 38.60 | 39.26 | 66,872 | +0.82(+2.15%) |
Jun 18, 2021 | 38.45 | 38.81 | 38.12 | 38.44 | 70,185 | -0.49(-1.27%) |
Jun 17, 2021 | 38.34 | 38.93 | 38.34 | 38.93 | 81,939 | +0.15(+0.39%) |
Jun 16, 2021 | 39.14 | 39.18 | 38.63 | 38.78 | 77,806 | -0.02(-0.05%) |
Jun 15, 2021 | 38.76 | 38.84 | 38.63 | 38.80 | 32,938 | +0.46(+1.20%) |
Jun 14, 2021 | 38.40 | 38.53 | 38.20 | 38.34 | 49,415 | -0.09(-0.25%) |
Jun 11, 2021 | 38.68 | 38.70 | 38.31 | 38.43 | 77,347 | +0.32(+0.85%) |
Jun 10, 2021 | 37.99 | 38.19 | 37.85 | 38.11 | 45,588 | +0.00(+0.00%) |
Jun 09, 2021 | 38.30 | 38.32 | 38.10 | 38.11 | 243,148 | -0.31(-0.81%) |
Jun 08, 2021 | 38.34 | 38.47 | 38.17 | 38.42 | 220,125 | +0.79(+2.10%) |
Jun 07, 2021 | 37.86 | 37.86 | 37.61 | 37.63 | 133,141 | -0.15(-0.40%) |
Jun 04, 2021 | 37.67 | 37.93 | 37.63 | 37.78 | 133,512 | +0.15(+0.40%) |
Jun 03, 2021 | 37.81 | 37.94 | 37.44 | 37.63 | 169,954 | -1.09(-2.82%) |
Jun 02, 2021 | 38.60 | 38.86 | 38.60 | 38.72 | 84,450 | +0.45(+1.18%) |
Jun 01, 2021 | 38.83 | 38.83 | 38.17 | 38.27 | 83,061 | -0.16(-0.42%) |
May 28, 2021 | 38.48 | 38.53 | 38.21 | 38.43 | 56,956 | -0.04(-0.10%) |
May 27, 2021 | 38.47 | 38.56 | 38.32 | 38.47 | 57,038 | -0.34(-0.88%) |
May 26, 2021 | 39.00 | 39.14 | 38.63 | 38.81 | 233,132 | -0.68(-1.72%) |
May 25, 2021 | 39.14 | 39.55 | 39.08 | 39.49 | 72,730 | +0.72(+1.86%) |
May 24, 2021 | 38.60 | 38.80 | 38.56 | 38.77 | 59,607 | +0.29(+0.75%) |
May 21, 2021 | 38.57 | 38.62 | 38.36 | 38.48 | 79,840 | +0.13(+0.35%) |
May 20, 2021 | 37.82 | 38.46 | 37.82 | 38.35 | 54,863 | +1.72(+4.70%) |
May 19, 2021 | 36.30 | 36.81 | 35.99 | 36.62 | 148,244 | -0.58(-1.55%) |
May 18, 2021 | 37.38 | 37.51 | 37.15 | 37.20 | 56,922 | -0.19(-0.51%) |
May 17, 2021 | 37.27 | 37.43 | 37.19 | 37.39 | 114,047 | -0.26(-0.69%) |
May 14, 2021 | 37.28 | 37.79 | 37.20 | 37.65 | 84,733 | +0.56(+1.51%) |
May 13, 2021 | 36.91 | 37.19 | 36.78 | 37.09 | 99,364 | +0.29(+0.79%) |
May 12, 2021 | 37.18 | 37.28 | 36.74 | 36.80 | 157,985 | -0.62(-1.66%) |
May 11, 2021 | 37.13 | 37.72 | 36.99 | 37.42 | 135,946 | -0.93(-2.42%) |
May 10, 2021 | 38.74 | 38.82 | 38.33 | 38.35 | 114,924 | -1.06(-2.69%) |
May 07, 2021 | 38.95 | 39.56 | 38.95 | 39.41 | 56,559 | +0.69(+1.78%) |
May 06, 2021 | 38.49 | 38.80 | 38.48 | 38.72 | 142,583 | +0.00(+0.00%) |
May 05, 2021 | 38.80 | 38.91 | 38.61 | 38.72 | 188,498 | +0.34(+0.89%) |
May 04, 2021 | 38.57 | 38.60 | 38.04 | 38.38 | 221,602 | -0.72(-1.84%) |