Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.88 | 40.23 | 39.82 | 39.91 | 432,670 | -0.03(-0.08%) |
Jul 29, 2021 | 39.94 | 40.34 | 39.89 | 39.94 | 335,609 | +0.12(+0.30%) |
Jul 28, 2021 | 39.78 | 39.98 | 39.37 | 39.82 | 506,341 | -0.02(-0.05%) |
Jul 27, 2021 | 39.86 | 40.08 | 39.68 | 39.84 | 329,135 | +0.03(+0.08%) |
Jul 26, 2021 | 39.89 | 40.25 | 39.73 | 39.81 | 312,295 | +0.00(+0.00%) |
Jul 23, 2021 | 39.26 | 39.96 | 39.09 | 39.81 | 509,721 | +0.52(+1.32%) |
Jul 22, 2021 | 39.68 | 39.85 | 39.14 | 39.29 | 500,201 | -0.54(-1.36%) |
Jul 21, 2021 | 40.15 | 40.24 | 39.76 | 39.83 | 523,138 | -0.22(-0.55%) |
Jul 20, 2021 | 40.60 | 40.96 | 40.00 | 40.05 | 615,194 | -0.42(-1.04%) |
Jul 19, 2021 | 39.40 | 40.53 | 38.99 | 40.47 | 734,723 | +0.82(+2.07%) |
Jul 16, 2021 | 39.84 | 40.06 | 39.59 | 39.65 | 504,096 | -0.01(-0.03%) |
Jul 15, 2021 | 39.54 | 40.04 | 39.27 | 39.66 | 601,589 | +0.19(+0.48%) |
Jul 14, 2021 | 39.20 | 39.77 | 38.90 | 39.47 | 709,407 | +0.31(+0.79%) |
Jul 13, 2021 | 39.60 | 39.83 | 39.09 | 39.16 | 684,174 | -0.62(-1.56%) |
Jul 12, 2021 | 39.91 | 40.41 | 39.51 | 39.78 | 459,325 | -0.25(-0.62%) |
Jul 09, 2021 | 40.05 | 40.59 | 40.00 | 40.03 | 429,405 | +0.16(+0.40%) |
Jul 08, 2021 | 39.34 | 40.07 | 38.94 | 39.87 | 725,922 | +0.38(+0.96%) |
Jul 07, 2021 | 39.26 | 40.02 | 39.14 | 39.49 | 609,859 | +0.11(+0.28%) |
Jul 06, 2021 | 39.74 | 39.74 | 38.93 | 39.38 | 667,934 | -0.47(-1.18%) |
Jul 02, 2021 | 40.25 | 40.31 | 39.82 | 39.85 | 534,850 | -0.23(-0.57%) |
Jul 01, 2021 | 40.04 | 40.35 | 39.86 | 40.08 | 518,741 | -0.04(-0.10%) |
Jun 30, 2021 | 40.05 | 40.40 | 39.99 | 40.12 | 750,184 | +0.08(+0.20%) |
Jun 29, 2021 | 40.67 | 40.74 | 40.00 | 40.04 | 432,625 | -0.56(-1.38%) |
Jun 28, 2021 | 40.54 | 41.00 | 40.33 | 40.60 | 815,481 | +0.03(+0.07%) |
Jun 25, 2021 | 39.89 | 40.73 | 39.77 | 40.57 | 1,324,256 | +0.56(+1.40%) |
Jun 24, 2021 | 40.06 | 40.13 | 39.65 | 40.01 | 442,269 | +0.15(+0.38%) |
Jun 23, 2021 | 39.90 | 40.04 | 39.61 | 39.86 | 536,139 | -0.09(-0.23%) |
Jun 22, 2021 | 40.30 | 40.45 | 39.92 | 39.95 | 513,527 | -0.48(-1.19%) |
Jun 21, 2021 | 40.58 | 40.72 | 40.16 | 40.43 | 522,110 | +0.11(+0.27%) |
Jun 18, 2021 | 41.51 | 41.52 | 40.08 | 40.32 | 964,171 | -1.20(-2.89%) |
Jun 17, 2021 | 41.32 | 41.60 | 41.02 | 41.52 | 616,941 | +0.09(+0.22%) |
Jun 16, 2021 | 41.63 | 41.66 | 41.09 | 41.43 | 755,391 | -0.12(-0.29%) |
Jun 15, 2021 | 41.62 | 41.68 | 41.29 | 41.55 | 546,923 | -0.03(-0.07%) |
Jun 14, 2021 | 41.48 | 41.67 | 41.02 | 41.58 | 610,320 | -0.06(-0.14%) |
Jun 11, 2021 | 41.31 | 41.85 | 41.04 | 41.64 | 646,686 | +0.35(+0.85%) |
Jun 10, 2021 | 40.84 | 41.35 | 40.67 | 41.29 | 615,509 | +0.51(+1.25%) |
Jun 09, 2021 | 40.85 | 41.23 | 40.33 | 40.78 | 1,018,281 | -0.30(-0.73%) |
Jun 08, 2021 | 40.73 | 41.13 | 40.55 | 41.08 | 600,385 | +0.28(+0.69%) |
Jun 07, 2021 | 40.66 | 41.18 | 40.42 | 40.80 | 651,821 | +0.18(+0.44%) |
Jun 04, 2021 | 40.61 | 40.81 | 40.31 | 40.62 | 334,264 | +0.08(+0.20%) |
Jun 03, 2021 | 41.01 | 41.14 | 40.45 | 40.54 | 387,820 | -0.47(-1.15%) |
Jun 02, 2021 | 40.64 | 41.19 | 40.48 | 41.01 | 678,319 | +0.55(+1.36%) |
Jun 01, 2021 | 41.13 | 41.13 | 40.13 | 40.46 | 465,219 | -0.30(-0.74%) |
May 28, 2021 | 40.73 | 41.03 | 39.95 | 40.76 | 299,505 | +0.04(+0.10%) |
May 27, 2021 | 40.56 | 41.13 | 39.83 | 40.72 | 480,330 | +0.00(+0.00%) |
May 26, 2021 | 40.37 | 40.84 | 40.33 | 40.72 | 485,258 | +0.40(+0.99%) |
May 25, 2021 | 40.56 | 40.56 | 40.00 | 40.32 | 647,975 | -0.27(-0.67%) |
May 24, 2021 | 40.45 | 40.94 | 40.45 | 40.59 | 403,611 | +0.09(+0.22%) |
May 21, 2021 | 40.57 | 40.90 | 40.32 | 40.50 | 639,209 | +0.04(+0.10%) |
May 20, 2021 | 40.78 | 41.02 | 40.45 | 40.46 | 380,640 | -0.23(-0.57%) |
May 19, 2021 | 40.97 | 41.31 | 40.49 | 40.69 | 520,347 | -0.52(-1.26%) |
May 18, 2021 | 40.65 | 41.48 | 40.45 | 41.21 | 725,918 | +0.52(+1.28%) |
May 17, 2021 | 40.82 | 41.02 | 40.50 | 40.69 | 754,116 | +0.02(+0.05%) |
May 14, 2021 | 40.93 | 41.16 | 40.52 | 40.67 | 656,051 | +0.02(+0.05%) |
May 13, 2021 | 39.86 | 40.84 | 39.36 | 40.65 | 1,546,070 | +0.85(+2.14%) |
May 12, 2021 | 40.09 | 40.57 | 39.60 | 39.80 | 1,063,105 | -0.39(-0.97%) |
May 11, 2021 | 40.37 | 40.63 | 40.06 | 40.19 | 875,152 | -0.27(-0.67%) |
May 10, 2021 | 40.39 | 41.03 | 40.05 | 40.46 | 992,747 | -0.10(-0.25%) |
May 07, 2021 | 41.01 | 41.01 | 39.95 | 40.56 | 844,026 | -0.34(-0.83%) |
May 06, 2021 | 40.18 | 41.20 | 39.98 | 40.90 | 1,087,420 | +0.35(+0.86%) |
May 05, 2021 | 40.75 | 41.00 | 40.21 | 40.55 | 752,585 | -0.07(-0.17%) |
May 04, 2021 | 41.13 | 41.26 | 40.51 | 40.62 | 541,637 | -0.71(-1.71%) |