Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.43 | 41.92 | 39.72 | 40.39 | 827,336 | -0.83(-2.01%) |
Jul 29, 2021 | 41.10 | 42.95 | 39.62 | 41.22 | 1,788,088 | +2.18(+5.58%) |
Jul 28, 2021 | 38.51 | 39.54 | 37.91 | 39.04 | 957,156 | +0.54(+1.40%) |
Jul 27, 2021 | 39.13 | 39.54 | 37.70 | 38.50 | 1,174,272 | -0.92(-2.33%) |
Jul 26, 2021 | 39.20 | 40.70 | 39.15 | 39.42 | 933,819 | +0.12(+0.31%) |
Jul 23, 2021 | 39.02 | 39.57 | 38.85 | 39.30 | 372,076 | +0.23(+0.59%) |
Jul 22, 2021 | 39.89 | 39.89 | 38.65 | 39.07 | 534,042 | -0.61(-1.54%) |
Jul 21, 2021 | 40.35 | 40.93 | 39.51 | 39.68 | 616,580 | -0.24(-0.60%) |
Jul 20, 2021 | 39.56 | 40.63 | 39.09 | 39.92 | 651,873 | +0.66(+1.68%) |
Jul 19, 2021 | 38.21 | 39.79 | 37.77 | 39.26 | 856,665 | +0.06(+0.15%) |
Jul 16, 2021 | 40.26 | 40.64 | 38.53 | 39.20 | 955,112 | -1.34(-3.31%) |
Jul 15, 2021 | 40.16 | 40.95 | 39.80 | 40.54 | 488,774 | +0.42(+1.05%) |
Jul 14, 2021 | 40.97 | 41.47 | 39.80 | 40.12 | 701,952 | -0.85(-2.07%) |
Jul 13, 2021 | 41.84 | 41.84 | 40.55 | 40.97 | 589,450 | -0.93(-2.22%) |
Jul 12, 2021 | 41.75 | 42.38 | 41.24 | 41.90 | 475,649 | +0.19(+0.46%) |
Jul 09, 2021 | 40.62 | 41.79 | 40.39 | 41.71 | 564,001 | +1.40(+3.47%) |
Jul 08, 2021 | 39.78 | 41.31 | 39.70 | 40.31 | 619,203 | -0.84(-2.04%) |
Jul 07, 2021 | 41.00 | 41.68 | 39.83 | 41.15 | 928,925 | +0.01(+0.02%) |
Jul 06, 2021 | 41.30 | 41.50 | 39.45 | 41.14 | 1,210,079 | -0.12(-0.29%) |
Jul 02, 2021 | 45.01 | 45.15 | 41.10 | 41.26 | 2,424,298 | -3.79(-8.41%) |
Jul 01, 2021 | 46.33 | 47.23 | 45.05 | 45.05 | 1,341,931 | -1.23(-2.66%) |
Jun 30, 2021 | 45.39 | 46.76 | 45.20 | 46.28 | 771,428 | +0.85(+1.87%) |
Jun 29, 2021 | 44.67 | 46.29 | 43.79 | 45.43 | 927,786 | +0.82(+1.84%) |
Jun 28, 2021 | 45.52 | 45.86 | 44.33 | 44.61 | 887,971 | -0.57(-1.26%) |
Jun 25, 2021 | 46.28 | 47.62 | 45.14 | 45.18 | 1,810,360 | -0.01(-0.02%) |
Jun 24, 2021 | 44.27 | 45.66 | 43.65 | 45.19 | 863,644 | +1.31(+2.99%) |
Jun 23, 2021 | 43.58 | 44.58 | 42.62 | 43.88 | 654,077 | +0.40(+0.92%) |
Jun 22, 2021 | 43.67 | 43.89 | 42.21 | 43.48 | 865,676 | -0.43(-0.98%) |
Jun 21, 2021 | 42.13 | 44.48 | 41.81 | 43.91 | 1,170,182 | +2.15(+5.15%) |
Jun 18, 2021 | 40.12 | 42.33 | 40.01 | 41.76 | 1,510,542 | +1.41(+3.49%) |
Jun 17, 2021 | 41.82 | 41.88 | 38.63 | 40.35 | 1,443,184 | -1.67(-3.97%) |
Jun 16, 2021 | 41.64 | 42.34 | 40.82 | 42.02 | 618,291 | +0.16(+0.38%) |
Jun 15, 2021 | 42.80 | 42.87 | 41.30 | 41.86 | 747,662 | -0.66(-1.55%) |
Jun 14, 2021 | 43.26 | 43.83 | 42.27 | 42.52 | 552,495 | -0.51(-1.19%) |
Jun 11, 2021 | 42.20 | 43.18 | 42.20 | 43.03 | 432,494 | +0.90(+2.14%) |
Jun 10, 2021 | 42.70 | 42.83 | 41.55 | 42.13 | 584,463 | -0.56(-1.31%) |
Jun 09, 2021 | 43.08 | 43.20 | 42.22 | 42.69 | 512,727 | -0.49(-1.13%) |
Jun 08, 2021 | 43.81 | 44.12 | 42.75 | 43.18 | 563,487 | -0.45(-1.03%) |
Jun 07, 2021 | 42.44 | 43.75 | 42.29 | 43.63 | 729,747 | +1.19(+2.80%) |
Jun 04, 2021 | 43.28 | 43.44 | 42.08 | 42.44 | 754,204 | -0.60(-1.39%) |
Jun 03, 2021 | 43.49 | 43.74 | 42.87 | 43.04 | 803,479 | -0.85(-1.94%) |
Jun 02, 2021 | 44.36 | 44.63 | 43.53 | 43.89 | 826,480 | -0.79(-1.77%) |
Jun 01, 2021 | 44.19 | 45.00 | 43.61 | 44.68 | 1,014,391 | +1.09(+2.50%) |
May 28, 2021 | 43.68 | 44.16 | 42.92 | 43.59 | 981,501 | +0.25(+0.58%) |
May 27, 2021 | 41.25 | 44.93 | 40.74 | 43.34 | 2,235,607 | +3.38(+8.46%) |
May 26, 2021 | 37.86 | 40.00 | 37.66 | 39.96 | 1,795,006 | +2.46(+6.56%) |
May 25, 2021 | 38.17 | 38.57 | 37.35 | 37.50 | 534,286 | -0.54(-1.42%) |
May 24, 2021 | 38.34 | 38.98 | 38.00 | 38.04 | 630,544 | +0.09(+0.24%) |
May 21, 2021 | 37.81 | 38.12 | 37.40 | 37.95 | 499,182 | +0.39(+1.04%) |
May 20, 2021 | 37.50 | 37.88 | 37.01 | 37.56 | 487,286 | +0.16(+0.43%) |
May 19, 2021 | 36.00 | 37.84 | 35.30 | 37.40 | 1,331,097 | +0.22(+0.59%) |
May 18, 2021 | 38.22 | 39.15 | 37.17 | 37.18 | 1,587,416 | -0.60(-1.59%) |
May 17, 2021 | 37.45 | 38.21 | 37.01 | 37.78 | 1,045,651 | +0.33(+0.88%) |
May 14, 2021 | 36.53 | 37.52 | 36.19 | 37.45 | 786,383 | +1.09(+3.00%) |
May 13, 2021 | 35.35 | 37.11 | 35.32 | 36.36 | 954,299 | +0.98(+2.77%) |
May 12, 2021 | 36.72 | 36.84 | 35.36 | 35.38 | 1,123,162 | -1.47(-3.99%) |
May 11, 2021 | 34.56 | 37.00 | 34.37 | 36.85 | 1,292,779 | +1.22(+3.42%) |
May 10, 2021 | 34.51 | 36.63 | 34.51 | 35.63 | 1,730,958 | +1.16(+3.37%) |
May 07, 2021 | 34.68 | 35.32 | 34.30 | 34.47 | 906,562 | -0.04(-0.12%) |
May 06, 2021 | 36.09 | 36.09 | 32.17 | 34.51 | 2,288,502 | -0.97(-2.73%) |
May 05, 2021 | 34.90 | 35.78 | 34.43 | 35.48 | 1,577,603 | +0.90(+2.60%) |
May 04, 2021 | 34.38 | 34.65 | 33.29 | 34.58 | 987,341 | +0.60(+1.77%) |