Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.04 | 40.05 | 39.97 | 39.97 | 271,502 | -0.08(-0.20%) |
Jul 29, 2021 | 39.96 | 40.09 | 39.96 | 40.05 | 53,777 | +0.06(+0.14%) |
Jul 28, 2021 | 39.96 | 40.02 | 39.92 | 40.00 | 518,659 | +0.01(+0.02%) |
Jul 27, 2021 | 39.91 | 40.00 | 39.88 | 39.99 | 242,110 | -0.02(-0.04%) |
Jul 26, 2021 | 40.05 | 40.07 | 39.98 | 40.00 | 204,316 | -0.06(-0.16%) |
Jul 23, 2021 | 40.00 | 40.08 | 40.00 | 40.07 | 85,810 | +0.10(+0.25%) |
Jul 22, 2021 | 39.94 | 40.00 | 39.92 | 39.97 | 120,229 | +0.02(+0.06%) |
Jul 21, 2021 | 39.86 | 39.96 | 39.86 | 39.95 | 96,994 | +0.09(+0.22%) |
Jul 20, 2021 | 39.71 | 39.86 | 39.68 | 39.86 | 115,729 | +0.17(+0.42%) |
Jul 19, 2021 | 39.82 | 39.84 | 39.64 | 39.69 | 594,475 | -0.29(-0.72%) |
Jul 16, 2021 | 40.02 | 40.04 | 39.96 | 39.98 | 93,422 | -0.06(-0.14%) |
Jul 15, 2021 | 40.02 | 40.04 | 39.98 | 40.04 | 559,672 | -0.01(-0.02%) |
Jul 14, 2021 | 40.04 | 40.08 | 39.99 | 40.04 | 32,307 | +0.07(+0.18%) |
Jul 13, 2021 | 40.03 | 40.09 | 39.97 | 39.97 | 37,014 | -0.10(-0.26%) |
Jul 12, 2021 | 40.08 | 40.11 | 40.05 | 40.08 | 27,167 | -0.02(-0.06%) |
Jul 09, 2021 | 40.04 | 40.11 | 40.04 | 40.10 | 17,255 | +0.06(+0.14%) |
Jul 08, 2021 | 40.04 | 40.07 | 40.01 | 40.04 | 53,015 | -0.06(-0.14%) |
Jul 07, 2021 | 40.10 | 40.13 | 40.04 | 40.10 | 113,611 | +0.02(+0.04%) |
Jul 06, 2021 | 40.07 | 40.08 | 40.02 | 40.08 | 47,847 | +0.01(+0.02%) |
Jul 02, 2021 | 40.04 | 40.08 | 40.02 | 40.08 | 42,082 | +0.06(+0.16%) |
Jul 01, 2021 | 39.99 | 40.02 | 39.98 | 40.01 | 24,093 | +0.07(+0.17%) |
Jun 30, 2021 | 39.93 | 39.96 | 39.92 | 39.94 | 112,948 | +0.02(+0.04%) |
Jun 29, 2021 | 39.96 | 39.96 | 39.91 | 39.93 | 78,173 | +0.00(+0.00%) |
Jun 28, 2021 | 39.95 | 39.95 | 39.87 | 39.93 | 291,975 | +0.02(+0.06%) |
Jun 25, 2021 | 39.92 | 39.93 | 39.89 | 39.90 | 59,506 | +0.02(+0.05%) |
Jun 24, 2021 | 39.88 | 39.89 | 39.86 | 39.89 | 42,703 | +0.07(+0.17%) |
Jun 23, 2021 | 39.83 | 39.87 | 39.79 | 39.82 | 16,581 | +0.04(+0.10%) |
Jun 22, 2021 | 39.76 | 39.82 | 39.71 | 39.78 | 119,067 | +0.05(+0.13%) |
Jun 21, 2021 | 39.69 | 39.77 | 39.67 | 39.73 | 43,014 | +0.02(+0.05%) |
Jun 18, 2021 | 39.68 | 39.74 | 39.64 | 39.71 | 152,708 | -0.02(-0.04%) |
Jun 17, 2021 | 39.75 | 39.76 | 39.72 | 39.72 | 48,113 | +0.00(+0.00%) |
Jun 16, 2021 | 39.72 | 39.80 | 39.64 | 39.72 | 29,334 | -0.02(-0.06%) |
Jun 15, 2021 | 39.72 | 39.75 | 39.71 | 39.75 | 26,612 | +0.04(+0.10%) |
Jun 14, 2021 | 39.75 | 39.76 | 39.71 | 39.71 | 36,937 | -0.03(-0.08%) |
Jun 11, 2021 | 39.75 | 39.77 | 39.74 | 39.74 | 12,812 | +0.00(+0.00%) |
Jun 10, 2021 | 39.72 | 39.75 | 39.70 | 39.74 | 91,440 | +0.08(+0.20%) |
Jun 09, 2021 | 39.67 | 39.68 | 39.63 | 39.66 | 82,527 | +0.04(+0.10%) |
Jun 08, 2021 | 39.65 | 39.65 | 39.56 | 39.62 | 38,428 | +0.04(+0.10%) |
Jun 07, 2021 | 39.58 | 39.59 | 39.52 | 39.58 | 18,556 | +0.05(+0.12%) |
Jun 04, 2021 | 39.48 | 39.57 | 39.48 | 39.53 | 27,514 | +0.06(+0.16%) |
Jun 03, 2021 | 39.41 | 39.50 | 39.41 | 39.47 | 101,480 | -0.04(-0.10%) |
Jun 02, 2021 | 39.46 | 39.54 | 39.44 | 39.51 | 11,515 | +0.06(+0.16%) |
Jun 01, 2021 | 39.42 | 39.46 | 39.39 | 39.44 | 33,444 | +0.13(+0.33%) |
May 28, 2021 | 39.42 | 39.42 | 39.31 | 39.31 | 39,499 | -0.06(-0.16%) |
May 27, 2021 | 39.43 | 39.44 | 39.37 | 39.38 | 36,622 | +0.04(+0.10%) |
May 26, 2021 | 39.35 | 39.39 | 39.29 | 39.34 | 94,998 | -0.01(-0.02%) |
May 25, 2021 | 39.38 | 39.38 | 39.34 | 39.34 | 35,151 | -0.02(-0.05%) |
May 24, 2021 | 39.33 | 39.38 | 39.32 | 39.36 | 19,335 | +0.11(+0.27%) |
May 21, 2021 | 39.27 | 39.28 | 39.23 | 39.26 | 16,391 | +0.05(+0.13%) |
May 20, 2021 | 39.11 | 39.25 | 39.11 | 39.21 | 39,819 | +0.10(+0.26%) |
May 19, 2021 | 39.11 | 39.20 | 39.06 | 39.10 | 71,362 | -0.10(-0.25%) |
May 18, 2021 | 39.23 | 39.28 | 39.20 | 39.20 | 29,863 | -0.05(-0.12%) |
May 17, 2021 | 39.32 | 39.34 | 39.23 | 39.25 | 32,663 | -0.05(-0.12%) |
May 14, 2021 | 39.26 | 39.33 | 39.26 | 39.30 | 37,077 | +0.13(+0.32%) |
May 13, 2021 | 39.11 | 39.28 | 39.11 | 39.17 | 11,105 | +0.10(+0.26%) |
May 12, 2021 | 39.23 | 39.23 | 39.07 | 39.07 | 9,475 | -0.18(-0.46%) |
May 11, 2021 | 39.22 | 39.31 | 39.17 | 39.25 | 120,476 | -0.08(-0.21%) |
May 10, 2021 | 39.36 | 39.40 | 39.32 | 39.33 | 81,436 | -0.07(-0.18%) |
May 07, 2021 | 39.41 | 39.43 | 39.37 | 39.40 | 15,146 | +0.03(+0.07%) |
May 06, 2021 | 39.36 | 39.39 | 39.34 | 39.37 | 16,719 | +0.02(+0.05%) |
May 05, 2021 | 39.31 | 39.38 | 39.27 | 39.35 | 27,692 | +0.08(+0.20%) |
May 04, 2021 | 39.28 | 39.29 | 39.21 | 39.27 | 22,516 | -0.05(-0.14%) |