Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.02 | 41.48 | 39.65 | 40.25 | 1,056,263 | -0.46(-1.13%) |
Jul 29, 2021 | 40.40 | 41.34 | 40.08 | 40.71 | 1,165,197 | +0.69(+1.72%) |
Jul 28, 2021 | 38.28 | 40.37 | 38.19 | 40.02 | 1,225,469 | +1.71(+4.46%) |
Jul 27, 2021 | 38.00 | 38.63 | 37.07 | 38.31 | 1,695,324 | +0.25(+0.66%) |
Jul 26, 2021 | 38.55 | 39.33 | 37.58 | 38.06 | 821,605 | -0.96(-2.46%) |
Jul 23, 2021 | 39.59 | 39.59 | 37.88 | 39.02 | 1,155,698 | -0.66(-1.66%) |
Jul 22, 2021 | 40.59 | 40.63 | 38.84 | 39.68 | 1,056,193 | -0.33(-0.82%) |
Jul 21, 2021 | 38.53 | 40.15 | 38.53 | 40.01 | 915,288 | +1.81(+4.74%) |
Jul 20, 2021 | 38.25 | 38.57 | 36.87 | 38.20 | 767,962 | +0.45(+1.19%) |
Jul 19, 2021 | 36.51 | 37.75 | 36.02 | 37.75 | 1,287,994 | +0.11(+0.29%) |
Jul 16, 2021 | 39.00 | 39.01 | 37.51 | 37.64 | 943,331 | -1.03(-2.66%) |
Jul 15, 2021 | 39.65 | 40.75 | 38.02 | 38.67 | 1,436,386 | -0.94(-2.37%) |
Jul 14, 2021 | 42.18 | 42.36 | 39.30 | 39.61 | 1,859,494 | -2.43(-5.78%) |
Jul 13, 2021 | 42.85 | 42.97 | 41.28 | 42.04 | 1,097,375 | -1.05(-2.44%) |
Jul 12, 2021 | 41.22 | 43.49 | 41.12 | 43.09 | 1,551,580 | +2.28(+5.59%) |
Jul 09, 2021 | 41.65 | 41.65 | 40.20 | 40.81 | 1,118,256 | -0.49(-1.19%) |
Jul 08, 2021 | 41.39 | 41.74 | 39.92 | 41.30 | 1,581,205 | -1.75(-4.07%) |
Jul 07, 2021 | 44.72 | 46.80 | 42.63 | 43.05 | 2,071,041 | -0.69(-1.58%) |
Jul 06, 2021 | 43.12 | 43.84 | 41.74 | 43.74 | 1,321,281 | +0.66(+1.53%) |
Jul 02, 2021 | 43.91 | 44.30 | 42.77 | 43.08 | 867,858 | -0.56(-1.28%) |
Jul 01, 2021 | 44.97 | 45.04 | 42.97 | 43.64 | 1,280,684 | -1.20(-2.68%) |
Jun 30, 2021 | 45.74 | 46.15 | 44.57 | 44.84 | 1,624,796 | -2.28(-4.84%) |
Jun 29, 2021 | 47.35 | 48.35 | 45.57 | 47.12 | 4,152,706 | +1.62(+3.56%) |
Jun 28, 2021 | 41.54 | 45.52 | 41.53 | 45.50 | 4,497,823 | +5.07(+12.54%) |
Jun 25, 2021 | 39.20 | 40.82 | 38.80 | 40.43 | 2,626,418 | +1.74(+4.50%) |
Jun 24, 2021 | 38.87 | 39.38 | 38.06 | 38.69 | 2,551,010 | -0.03(-0.08%) |
Jun 23, 2021 | 38.15 | 39.31 | 38.12 | 38.72 | 982,968 | +0.77(+2.03%) |
Jun 22, 2021 | 38.01 | 38.44 | 37.41 | 37.95 | 1,309,742 | -0.39(-1.02%) |
Jun 21, 2021 | 38.95 | 39.49 | 38.27 | 38.34 | 1,347,911 | -1.05(-2.67%) |
Jun 18, 2021 | 39.49 | 39.99 | 38.77 | 39.39 | 1,298,812 | -0.04(-0.10%) |
Jun 17, 2021 | 37.49 | 39.59 | 37.49 | 39.43 | 1,104,666 | +1.62(+4.28%) |
Jun 16, 2021 | 37.89 | 39.14 | 37.31 | 37.81 | 1,533,809 | -0.33(-0.87%) |
Jun 15, 2021 | 39.63 | 39.93 | 37.93 | 38.14 | 1,389,473 | -2.11(-5.24%) |
Jun 14, 2021 | 40.87 | 40.99 | 40.06 | 40.25 | 1,069,151 | -0.02(-0.05%) |
Jun 11, 2021 | 40.19 | 40.78 | 39.90 | 40.27 | 1,268,851 | +0.37(+0.93%) |
Jun 10, 2021 | 38.68 | 41.10 | 38.68 | 39.90 | 1,822,856 | +1.31(+3.39%) |
Jun 09, 2021 | 39.42 | 40.00 | 38.32 | 38.59 | 1,080,536 | -0.58(-1.48%) |
Jun 08, 2021 | 38.30 | 39.39 | 37.40 | 39.17 | 1,553,905 | +1.32(+3.49%) |
Jun 07, 2021 | 38.69 | 38.99 | 37.58 | 37.85 | 1,118,164 | -0.98(-2.52%) |
Jun 04, 2021 | 38.39 | 39.80 | 38.32 | 38.83 | 741,760 | +0.59(+1.54%) |
Jun 03, 2021 | 39.04 | 39.70 | 38.18 | 38.24 | 1,062,486 | -1.53(-3.85%) |
Jun 02, 2021 | 39.71 | 40.16 | 39.45 | 39.77 | 1,012,077 | -0.35(-0.87%) |
Jun 01, 2021 | 39.93 | 40.49 | 39.04 | 40.12 | 1,369,647 | +0.54(+1.36%) |
May 28, 2021 | 39.72 | 40.63 | 39.43 | 39.58 | 1,064,949 | -0.03(-0.08%) |
May 27, 2021 | 39.75 | 40.54 | 39.22 | 39.61 | 1,804,583 | -1.39(-3.39%) |
May 26, 2021 | 38.28 | 41.02 | 38.19 | 41.00 | 1,300,011 | +2.82(+7.39%) |
May 25, 2021 | 39.00 | 39.20 | 37.88 | 38.18 | 887,183 | -0.23(-0.60%) |
May 24, 2021 | 39.25 | 39.40 | 37.76 | 38.41 | 1,500,457 | -0.64(-1.64%) |
May 21, 2021 | 39.75 | 39.75 | 38.00 | 39.05 | 1,881,619 | -0.24(-0.61%) |
May 20, 2021 | 37.26 | 40.97 | 37.09 | 39.29 | 3,222,076 | +2.33(+6.30%) |
May 19, 2021 | 35.01 | 37.74 | 34.85 | 36.96 | 2,430,685 | +0.75(+2.07%) |
May 18, 2021 | 36.54 | 36.87 | 35.08 | 36.21 | 1,050,391 | +0.11(+0.30%) |
May 17, 2021 | 36.01 | 36.40 | 35.20 | 36.10 | 1,075,603 | -0.52(-1.42%) |
May 14, 2021 | 35.55 | 37.01 | 35.55 | 36.62 | 1,353,943 | +1.37(+3.89%) |
May 13, 2021 | 36.37 | 36.37 | 34.18 | 35.25 | 1,958,726 | -0.30(-0.84%) |
May 12, 2021 | 36.79 | 37.64 | 35.30 | 35.55 | 2,139,630 | -2.56(-6.72%) |
May 11, 2021 | 35.15 | 38.60 | 34.66 | 38.11 | 1,692,308 | +0.73(+1.95%) |
May 10, 2021 | 39.47 | 39.57 | 37.27 | 37.38 | 1,443,301 | -2.25(-5.68%) |
May 07, 2021 | 39.72 | 40.82 | 39.25 | 39.63 | 1,385,567 | +0.43(+1.10%) |
May 06, 2021 | 38.50 | 39.35 | 37.98 | 39.20 | 2,129,499 | +0.19(+0.49%) |
May 05, 2021 | 39.97 | 40.24 | 38.62 | 39.01 | 1,406,225 | -0.19(-0.48%) |
May 04, 2021 | 39.80 | 39.95 | 38.21 | 39.20 | 1,702,047 | -2.13(-5.15%) |