Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.13 | 41.13 | 41.04 | 41.04 | 3,112 | -0.17(-0.40%) |
Jul 29, 2021 | 41.21 | 41.28 | 41.17 | 41.20 | 29,230 | +0.16(+0.38%) |
Jul 28, 2021 | 40.90 | 41.05 | 40.82 | 41.05 | 6,056 | +0.21(+0.52%) |
Jul 27, 2021 | 40.70 | 40.83 | 40.70 | 40.83 | 2,031 | -0.19(-0.47%) |
Jul 26, 2021 | 40.82 | 41.03 | 40.82 | 41.03 | 8,016 | +0.11(+0.28%) |
Jul 23, 2021 | 40.79 | 40.92 | 40.79 | 40.91 | 3,135 | +0.14(+0.34%) |
Jul 22, 2021 | 40.76 | 40.85 | 40.75 | 40.78 | 4,351 | +0.00(+0.00%) |
Jul 21, 2021 | 40.57 | 40.78 | 40.57 | 40.77 | 11,668 | +0.30(+0.73%) |
Jul 20, 2021 | 40.37 | 40.51 | 40.37 | 40.48 | 5,619 | +0.35(+0.88%) |
Jul 19, 2021 | 40.28 | 40.28 | 40.02 | 40.13 | 16,472 | -0.41(-1.00%) |
Jul 16, 2021 | 40.83 | 40.84 | 40.53 | 40.53 | 5,029 | -0.28(-0.69%) |
Jul 15, 2021 | 40.88 | 40.88 | 40.78 | 40.81 | 3,714 | -0.10(-0.24%) |
Jul 14, 2021 | 41.02 | 41.12 | 40.91 | 40.91 | 4,673 | +0.01(+0.03%) |
Jul 13, 2021 | 41.01 | 41.03 | 40.90 | 40.90 | 6,456 | -0.18(-0.43%) |
Jul 12, 2021 | 40.90 | 41.12 | 40.90 | 41.08 | 20,770 | +0.11(+0.28%) |
Jul 09, 2021 | 40.72 | 40.97 | 40.72 | 40.97 | 1,712 | +0.38(+0.94%) |
Jul 08, 2021 | 40.80 | 40.80 | 40.47 | 40.58 | 5,818 | -0.28(-0.70%) |
Jul 07, 2021 | 40.87 | 40.95 | 40.78 | 40.87 | 49,913 | +0.08(+0.20%) |
Jul 06, 2021 | 40.93 | 40.93 | 40.75 | 40.79 | 8,396 | -0.18(-0.43%) |
Jul 02, 2021 | 40.84 | 40.97 | 40.84 | 40.97 | 5,271 | +0.12(+0.30%) |
Jul 01, 2021 | 40.91 | 40.91 | 40.76 | 40.84 | 3,759 | +0.11(+0.28%) |
Jun 30, 2021 | 40.77 | 40.81 | 40.73 | 40.73 | 7,262 | -0.10(-0.24%) |
Jun 29, 2021 | 40.79 | 40.84 | 40.71 | 40.83 | 27,733 | +0.00(+0.01%) |
Jun 28, 2021 | 40.79 | 40.83 | 40.75 | 40.82 | 13,015 | -0.04(-0.10%) |
Jun 25, 2021 | 40.91 | 40.91 | 40.76 | 40.86 | 6,321 | +0.09(+0.22%) |
Jun 24, 2021 | 40.61 | 40.81 | 40.61 | 40.77 | 23,545 | +0.20(+0.50%) |
Jun 23, 2021 | 40.75 | 40.75 | 40.55 | 40.57 | 12,273 | -0.05(-0.13%) |
Jun 22, 2021 | 40.50 | 40.64 | 40.48 | 40.62 | 5,754 | +0.09(+0.23%) |
Jun 21, 2021 | 40.35 | 40.53 | 40.35 | 40.53 | 18,334 | +0.35(+0.88%) |
Jun 18, 2021 | 40.24 | 40.27 | 40.18 | 40.18 | 6,573 | -0.38(-0.93%) |
Jun 17, 2021 | 40.54 | 40.57 | 40.50 | 40.56 | 8,762 | -0.04(-0.11%) |
Jun 16, 2021 | 40.98 | 40.98 | 40.56 | 40.60 | 19,062 | -0.30(-0.73%) |
Jun 15, 2021 | 40.88 | 40.93 | 40.82 | 40.90 | 14,902 | +0.01(+0.02%) |
Jun 14, 2021 | 40.89 | 40.96 | 40.82 | 40.89 | 22,348 | -0.03(-0.06%) |
Jun 11, 2021 | 40.94 | 40.98 | 40.87 | 40.92 | 25,413 | -0.03(-0.08%) |
Jun 10, 2021 | 41.00 | 41.00 | 40.93 | 40.95 | 9,275 | +0.08(+0.18%) |
Jun 09, 2021 | 40.90 | 40.96 | 40.79 | 40.87 | 9,799 | -0.05(-0.13%) |
Jun 08, 2021 | 40.96 | 40.96 | 40.82 | 40.93 | 9,337 | +0.05(+0.13%) |
Jun 07, 2021 | 40.87 | 40.88 | 40.81 | 40.87 | 10,211 | +0.03(+0.06%) |
Jun 04, 2021 | 40.75 | 40.88 | 40.71 | 40.85 | 31,692 | +0.35(+0.85%) |
Jun 03, 2021 | 40.44 | 40.55 | 40.36 | 40.50 | 23,227 | -0.14(-0.35%) |
Jun 02, 2021 | 40.64 | 40.69 | 40.63 | 40.64 | 5,309 | +0.00(+0.00%) |
Jun 01, 2021 | 40.57 | 40.68 | 40.57 | 40.64 | 55,313 | +0.20(+0.48%) |
May 28, 2021 | 40.41 | 40.52 | 40.41 | 40.45 | 11,173 | +0.06(+0.16%) |
May 27, 2021 | 40.35 | 40.39 | 40.33 | 40.38 | 7,120 | +0.14(+0.34%) |
May 26, 2021 | 40.26 | 40.32 | 40.25 | 40.25 | 12,097 | +0.06(+0.15%) |
May 25, 2021 | 40.12 | 40.32 | 40.12 | 40.19 | 4,837 | -0.01(-0.04%) |
May 24, 2021 | 40.18 | 40.25 | 40.15 | 40.20 | 8,119 | +0.28(+0.71%) |
May 21, 2021 | 40.05 | 40.05 | 39.88 | 39.92 | 2,395 | -0.02(-0.04%) |
May 20, 2021 | 39.65 | 39.97 | 39.65 | 39.94 | 76,387 | +0.28(+0.70%) |
May 19, 2021 | 39.41 | 39.66 | 39.41 | 39.66 | 7,438 | -0.19(-0.47%) |
May 18, 2021 | 39.99 | 40.05 | 39.85 | 39.85 | 11,017 | -0.07(-0.17%) |
May 17, 2021 | 39.86 | 39.91 | 39.78 | 39.91 | 6,819 | -0.02(-0.06%) |
May 14, 2021 | 39.76 | 39.94 | 39.71 | 39.94 | 22,878 | +0.46(+1.17%) |
May 13, 2021 | 39.19 | 39.51 | 39.19 | 39.48 | 9,681 | +0.29(+0.74%) |
May 12, 2021 | 39.55 | 39.66 | 39.18 | 39.18 | 4,496 | -0.62(-1.57%) |
May 11, 2021 | 39.51 | 39.89 | 39.51 | 39.81 | 3,630 | -0.34(-0.84%) |
May 10, 2021 | 40.35 | 40.43 | 40.15 | 40.15 | 15,162 | -0.29(-0.71%) |
May 07, 2021 | 40.06 | 40.43 | 40.06 | 40.43 | 6,880 | +0.37(+0.92%) |
May 06, 2021 | 39.77 | 40.06 | 39.77 | 40.06 | 33,679 | +0.20(+0.51%) |
May 05, 2021 | 39.90 | 40.43 | 39.83 | 39.86 | 9,725 | +0.17(+0.42%) |
May 04, 2021 | 39.71 | 39.71 | 39.57 | 39.70 | 32,551 | -0.24(-0.60%) |