Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.40 | 40.60 | 39.96 | 39.96 | 1,479 | -0.37(-0.92%) |
Jul 29, 2021 | 40.33 | 40.39 | 40.33 | 40.33 | 2,073 | +0.00(+0.01%) |
Jul 28, 2021 | 40.28 | 40.33 | 40.28 | 40.33 | 624 | -0.11(-0.26%) |
Jul 27, 2021 | 40.49 | 40.51 | 40.42 | 40.43 | 892 | +0.68(+1.71%) |
Jul 26, 2021 | 39.63 | 39.82 | 39.62 | 39.75 | 2,585 | -0.07(-0.19%) |
Jul 23, 2021 | 39.43 | 39.83 | 39.41 | 39.83 | 2,262 | +0.52(+1.34%) |
Jul 22, 2021 | 39.40 | 39.40 | 39.30 | 39.30 | 1,699 | +0.03(+0.07%) |
Jul 21, 2021 | 39.60 | 39.60 | 39.27 | 39.27 | 2,077 | -0.52(-1.30%) |
Jul 20, 2021 | 39.89 | 39.99 | 39.79 | 39.79 | 2,363 | +0.27(+0.69%) |
Jul 19, 2021 | 40.07 | 40.07 | 39.24 | 39.52 | 1,812 | -0.71(-1.77%) |
Jul 16, 2021 | 40.29 | 40.36 | 40.23 | 40.23 | 1,754 | +0.33(+0.82%) |
Jul 15, 2021 | 39.74 | 39.91 | 39.67 | 39.90 | 1,857 | +0.49(+1.24%) |
Jul 14, 2021 | 39.24 | 39.48 | 39.19 | 39.42 | 6,339 | +0.45(+1.16%) |
Jul 13, 2021 | 39.27 | 39.27 | 38.95 | 38.96 | 919 | -0.41(-1.04%) |
Jul 12, 2021 | 39.30 | 39.37 | 39.10 | 39.37 | 811 | +0.14(+0.35%) |
Jul 09, 2021 | 39.26 | 39.27 | 38.95 | 39.24 | 3,497 | +0.05(+0.14%) |
Jul 08, 2021 | 39.20 | 39.36 | 39.18 | 39.18 | 1,678 | -0.14(-0.37%) |
Jul 07, 2021 | 39.01 | 39.34 | 39.01 | 39.33 | 5,744 | +0.26(+0.67%) |
Jul 06, 2021 | 38.80 | 39.07 | 38.51 | 39.07 | 4,058 | +0.19(+0.48%) |
Jul 02, 2021 | 38.72 | 38.88 | 38.72 | 38.88 | 1,239 | +0.06(+0.16%) |
Jul 01, 2021 | 38.68 | 38.89 | 38.68 | 38.82 | 1,021 | +0.34(+0.89%) |
Jun 30, 2021 | 38.50 | 38.50 | 38.35 | 38.48 | 3,320 | -0.08(-0.20%) |
Jun 29, 2021 | 39.09 | 39.09 | 38.55 | 38.55 | 1,824 | -0.54(-1.37%) |
Jun 28, 2021 | 38.97 | 39.18 | 38.97 | 39.09 | 845 | +0.23(+0.59%) |
Jun 25, 2021 | 38.59 | 38.86 | 38.56 | 38.86 | 1,464 | +0.47(+1.21%) |
Jun 24, 2021 | 38.36 | 38.46 | 38.36 | 38.39 | 1,437 | -0.14(-0.36%) |
Jun 23, 2021 | 38.47 | 38.57 | 38.47 | 38.53 | 1,520 | -0.32(-0.83%) |
Jun 22, 2021 | 39.07 | 39.09 | 38.85 | 38.85 | 1,005 | -0.24(-0.61%) |
Jun 21, 2021 | 38.82 | 39.15 | 38.81 | 39.09 | 1,776 | +0.36(+0.94%) |
Jun 18, 2021 | 39.24 | 39.24 | 38.73 | 38.73 | 1,539 | -0.91(-2.29%) |
Jun 17, 2021 | 39.68 | 39.68 | 39.44 | 39.64 | 2,225 | +0.21(+0.53%) |
Jun 16, 2021 | 39.70 | 39.70 | 39.43 | 39.43 | 351 | -0.53(-1.33%) |
Jun 15, 2021 | 39.94 | 40.09 | 39.94 | 39.96 | 1,542 | +0.12(+0.29%) |
Jun 14, 2021 | 39.83 | 39.84 | 39.70 | 39.84 | 1,908 | -0.03(-0.07%) |
Jun 11, 2021 | 39.77 | 39.87 | 39.64 | 39.87 | 3,001 | +0.16(+0.41%) |
Jun 10, 2021 | 39.60 | 39.78 | 39.60 | 39.71 | 2,390 | +0.27(+0.70%) |
Jun 09, 2021 | 39.25 | 39.48 | 39.25 | 39.43 | 2,629 | +0.34(+0.87%) |
Jun 08, 2021 | 39.21 | 39.21 | 38.95 | 39.09 | 905 | -0.25(-0.64%) |
Jun 07, 2021 | 39.25 | 39.34 | 39.25 | 39.34 | 559 | +0.12(+0.30%) |
Jun 04, 2021 | 39.31 | 39.32 | 39.22 | 39.22 | 2,115 | -0.09(-0.24%) |
Jun 03, 2021 | 38.94 | 39.42 | 38.94 | 39.32 | 4,504 | +0.20(+0.51%) |
Jun 02, 2021 | 38.98 | 39.25 | 38.91 | 39.12 | 7,321 | +0.14(+0.35%) |
Jun 01, 2021 | 39.29 | 39.34 | 38.95 | 38.98 | 11,229 | -0.17(-0.43%) |
May 28, 2021 | 39.16 | 39.18 | 39.15 | 39.15 | 1,962 | +0.16(+0.40%) |
May 27, 2021 | 39.11 | 39.48 | 39.00 | 39.00 | 4,116 | -0.21(-0.54%) |
May 26, 2021 | 39.13 | 39.28 | 39.13 | 39.21 | 3,579 | +0.02(+0.05%) |
May 25, 2021 | 39.26 | 39.28 | 39.16 | 39.19 | 8,744 | -0.41(-1.02%) |
May 24, 2021 | 39.68 | 39.71 | 39.60 | 39.60 | 1,694 | -0.01(-0.04%) |
May 21, 2021 | 39.47 | 39.61 | 39.37 | 39.61 | 10,567 | +0.17(+0.44%) |
May 20, 2021 | 39.52 | 39.63 | 39.44 | 39.44 | 1,504 | +0.42(+1.07%) |
May 19, 2021 | 39.01 | 39.03 | 38.34 | 39.02 | 8,464 | -0.17(-0.44%) |
May 18, 2021 | 38.87 | 39.19 | 38.87 | 39.19 | 1,240 | +0.10(+0.26%) |
May 17, 2021 | 39.52 | 39.52 | 39.09 | 39.09 | 1,599 | -0.40(-1.01%) |
May 14, 2021 | 39.53 | 39.58 | 39.49 | 39.49 | 1,166 | +0.21(+0.54%) |
May 13, 2021 | 38.82 | 39.39 | 38.82 | 39.28 | 1,920 | +0.68(+1.76%) |
May 12, 2021 | 39.19 | 39.19 | 38.60 | 38.60 | 1,387 | -0.83(-2.11%) |
May 11, 2021 | 39.35 | 39.78 | 39.30 | 39.43 | 9,484 | -0.63(-1.56%) |
May 10, 2021 | 39.97 | 40.25 | 39.96 | 40.06 | 95,293 | +0.36(+0.91%) |
May 07, 2021 | 39.78 | 39.81 | 39.69 | 39.69 | 4,089 | +0.12(+0.31%) |
May 06, 2021 | 39.25 | 39.63 | 38.93 | 39.57 | 23,241 | +0.30(+0.76%) |
May 05, 2021 | 39.27 | 39.86 | 39.11 | 39.27 | 7,421 | -0.67(-1.69%) |
May 04, 2021 | 40.08 | 40.08 | 39.76 | 39.95 | 1,878 | -0.16(-0.40%) |