Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.86 | 42.87 | 42.77 | 42.77 | 9,558 | -0.05(-0.11%) |
Jul 29, 2021 | 42.78 | 42.83 | 42.78 | 42.82 | 11,406 | +0.07(+0.16%) |
Jul 28, 2021 | 42.74 | 42.77 | 42.71 | 42.75 | 8,048 | +0.04(+0.10%) |
Jul 27, 2021 | 42.74 | 42.74 | 42.64 | 42.71 | 9,847 | -0.01(-0.03%) |
Jul 26, 2021 | 42.77 | 42.77 | 42.71 | 42.72 | 64,867 | -0.07(-0.15%) |
Jul 23, 2021 | 42.73 | 42.87 | 42.73 | 42.79 | 17,058 | +0.09(+0.21%) |
Jul 22, 2021 | 42.69 | 42.76 | 42.67 | 42.70 | 20,620 | +0.02(+0.05%) |
Jul 21, 2021 | 42.68 | 42.70 | 42.63 | 42.68 | 9,492 | +0.10(+0.25%) |
Jul 20, 2021 | 42.44 | 42.58 | 42.42 | 42.58 | 20,675 | +0.19(+0.45%) |
Jul 19, 2021 | 42.62 | 42.67 | 42.34 | 42.39 | 17,619 | -0.29(-0.67%) |
Jul 16, 2021 | 42.78 | 42.78 | 42.67 | 42.67 | 17,347 | -0.07(-0.16%) |
Jul 15, 2021 | 42.73 | 42.75 | 42.70 | 42.74 | 11,260 | +0.00(+0.01%) |
Jul 14, 2021 | 42.77 | 42.82 | 42.71 | 42.74 | 11,954 | +0.05(+0.11%) |
Jul 13, 2021 | 42.82 | 42.84 | 42.69 | 42.69 | 8,925 | -0.14(-0.34%) |
Jul 12, 2021 | 42.86 | 42.86 | 42.77 | 42.83 | 11,139 | +0.03(+0.08%) |
Jul 09, 2021 | 42.70 | 42.84 | 42.70 | 42.80 | 10,518 | +0.05(+0.11%) |
Jul 08, 2021 | 42.81 | 42.83 | 42.75 | 42.75 | 12,037 | -0.08(-0.18%) |
Jul 07, 2021 | 42.87 | 42.88 | 42.77 | 42.83 | 16,692 | -0.00(-0.01%) |
Jul 06, 2021 | 42.82 | 42.88 | 42.79 | 42.83 | 20,313 | +0.02(+0.05%) |
Jul 02, 2021 | 42.80 | 42.87 | 42.75 | 42.81 | 16,897 | +0.07(+0.16%) |
Jul 01, 2021 | 42.75 | 42.78 | 42.70 | 42.74 | 7,992 | +0.11(+0.26%) |
Jun 30, 2021 | 42.60 | 42.68 | 42.60 | 42.63 | 15,966 | -0.02(-0.05%) |
Jun 29, 2021 | 42.60 | 42.66 | 42.60 | 42.65 | 12,644 | +0.03(+0.08%) |
Jun 28, 2021 | 42.68 | 42.68 | 42.60 | 42.62 | 19,394 | +0.02(+0.05%) |
Jun 25, 2021 | 42.59 | 42.62 | 42.58 | 42.60 | 14,397 | +0.05(+0.12%) |
Jun 24, 2021 | 42.58 | 42.59 | 42.49 | 42.55 | 9,826 | +0.06(+0.15%) |
Jun 23, 2021 | 42.44 | 42.58 | 42.44 | 42.49 | 12,999 | +0.01(+0.03%) |
Jun 22, 2021 | 42.45 | 42.48 | 42.44 | 42.47 | 10,592 | +0.02(+0.05%) |
Jun 21, 2021 | 42.46 | 42.49 | 42.41 | 42.45 | 8,644 | +0.11(+0.26%) |
Jun 18, 2021 | 42.30 | 42.43 | 42.30 | 42.34 | 8,275 | -0.04(-0.10%) |
Jun 17, 2021 | 42.47 | 42.47 | 42.35 | 42.39 | 18,447 | +0.02(+0.04%) |
Jun 16, 2021 | 42.46 | 42.49 | 42.31 | 42.37 | 30,071 | -0.06(-0.14%) |
Jun 15, 2021 | 42.43 | 42.47 | 42.39 | 42.43 | 12,519 | +0.00(+0.00%) |
Jun 14, 2021 | 42.47 | 42.47 | 42.39 | 42.42 | 10,897 | -0.05(-0.12%) |
Jun 11, 2021 | 42.53 | 42.53 | 42.42 | 42.48 | 16,878 | +0.02(+0.04%) |
Jun 10, 2021 | 42.48 | 42.48 | 42.39 | 42.46 | 12,207 | +0.10(+0.23%) |
Jun 09, 2021 | 42.40 | 42.40 | 42.35 | 42.36 | 10,950 | +0.02(+0.05%) |
Jun 08, 2021 | 42.43 | 42.43 | 42.30 | 42.34 | 17,504 | +0.04(+0.10%) |
Jun 07, 2021 | 42.38 | 42.38 | 42.28 | 42.30 | 38,611 | -0.01(-0.03%) |
Jun 04, 2021 | 42.33 | 42.33 | 42.23 | 42.31 | 10,434 | +0.09(+0.22%) |
Jun 03, 2021 | 42.18 | 42.27 | 42.16 | 42.21 | 10,387 | -0.07(-0.16%) |
Jun 02, 2021 | 42.32 | 42.33 | 42.23 | 42.28 | 16,447 | +0.05(+0.12%) |
Jun 01, 2021 | 42.23 | 42.23 | 42.16 | 42.23 | 15,600 | +0.09(+0.21%) |
May 28, 2021 | 42.13 | 42.19 | 42.11 | 42.14 | 11,313 | -0.01(-0.02%) |
May 27, 2021 | 42.23 | 42.23 | 42.13 | 42.15 | 17,711 | +0.01(+0.03%) |
May 26, 2021 | 42.13 | 42.19 | 42.10 | 42.14 | 9,611 | +0.07(+0.17%) |
May 25, 2021 | 42.17 | 42.19 | 42.07 | 42.07 | 73,807 | -0.09(-0.22%) |
May 24, 2021 | 42.12 | 42.20 | 42.11 | 42.16 | 182,080 | +0.11(+0.26%) |
May 21, 2021 | 42.17 | 42.17 | 42.03 | 42.05 | 14,637 | +0.02(+0.04%) |
May 20, 2021 | 42.01 | 42.06 | 42.01 | 42.03 | 14,189 | +0.08(+0.20%) |
May 19, 2021 | 41.95 | 42.06 | 41.91 | 41.95 | 12,597 | -0.12(-0.28%) |
May 18, 2021 | 42.13 | 42.16 | 42.06 | 42.07 | 9,828 | -0.04(-0.10%) |
May 17, 2021 | 42.22 | 42.22 | 42.07 | 42.11 | 6,996 | -0.05(-0.11%) |
May 14, 2021 | 42.14 | 42.21 | 42.12 | 42.15 | 10,900 | +0.12(+0.28%) |
May 13, 2021 | 42.14 | 42.14 | 41.95 | 42.04 | 19,422 | +0.09(+0.21%) |
May 12, 2021 | 42.10 | 42.10 | 41.95 | 41.95 | 9,839 | -0.17(-0.41%) |
May 11, 2021 | 42.12 | 42.17 | 42.03 | 42.12 | 12,464 | -0.08(-0.19%) |
May 10, 2021 | 42.29 | 42.29 | 42.18 | 42.20 | 14,948 | +0.03(+0.07%) |
May 07, 2021 | 42.20 | 42.30 | 42.18 | 42.18 | 56,216 | +0.01(+0.02%) |
May 06, 2021 | 42.29 | 42.29 | 42.14 | 42.17 | 55,991 | -0.04(-0.10%) |
May 05, 2021 | 42.23 | 42.26 | 42.14 | 42.21 | 29,880 | +0.06(+0.14%) |
May 04, 2021 | 42.19 | 42.19 | 42.13 | 42.15 | 18,605 | -0.02(-0.05%) |