Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.76 | 41.23 | 40.48 | 40.73 | 114,777 | -0.30(-0.74%) |
Jul 29, 2021 | 41.30 | 41.80 | 41.02 | 41.03 | 109,433 | -0.31(-0.76%) |
Jul 28, 2021 | 41.34 | 41.59 | 41.01 | 41.35 | 41,776 | +0.28(+0.69%) |
Jul 27, 2021 | 41.28 | 41.57 | 40.70 | 41.06 | 138,182 | -0.36(-0.88%) |
Jul 26, 2021 | 41.36 | 41.64 | 40.96 | 41.42 | 72,481 | -0.05(-0.12%) |
Jul 23, 2021 | 41.54 | 41.54 | 41.10 | 41.47 | 53,117 | +0.22(+0.52%) |
Jul 22, 2021 | 41.23 | 41.28 | 40.84 | 41.26 | 70,870 | -0.02(-0.05%) |
Jul 21, 2021 | 41.96 | 42.24 | 41.15 | 41.28 | 86,212 | -0.60(-1.43%) |
Jul 20, 2021 | 40.56 | 41.97 | 40.25 | 41.88 | 159,331 | +1.56(+3.87%) |
Jul 19, 2021 | 40.67 | 41.00 | 40.07 | 40.31 | 113,766 | -1.14(-2.75%) |
Jul 16, 2021 | 42.03 | 42.24 | 41.28 | 41.45 | 103,240 | -0.48(-1.15%) |
Jul 15, 2021 | 41.83 | 42.68 | 41.65 | 41.94 | 111,291 | -0.11(-0.26%) |
Jul 14, 2021 | 42.48 | 42.55 | 41.85 | 42.04 | 127,358 | -0.17(-0.40%) |
Jul 13, 2021 | 42.00 | 42.31 | 41.53 | 42.21 | 154,392 | +0.00(+0.00%) |
Jul 12, 2021 | 42.56 | 42.56 | 41.80 | 42.21 | 97,806 | -0.34(-0.81%) |
Jul 09, 2021 | 42.76 | 42.76 | 42.35 | 42.55 | 203,094 | +0.13(+0.30%) |
Jul 08, 2021 | 42.96 | 42.98 | 42.38 | 42.43 | 109,322 | -1.09(-2.51%) |
Jul 07, 2021 | 43.09 | 43.60 | 42.68 | 43.52 | 75,761 | +0.40(+0.93%) |
Jul 06, 2021 | 43.71 | 43.98 | 42.63 | 43.11 | 180,365 | -0.55(-1.26%) |
Jul 02, 2021 | 42.66 | 43.67 | 42.66 | 43.66 | 49,854 | +1.01(+2.37%) |
Jul 01, 2021 | 42.22 | 42.95 | 41.64 | 42.65 | 74,488 | +0.78(+1.85%) |
Jun 30, 2021 | 42.04 | 42.76 | 41.65 | 41.88 | 149,363 | -0.86(-2.02%) |
Jun 29, 2021 | 43.16 | 43.48 | 42.70 | 42.74 | 87,435 | -0.41(-0.96%) |
Jun 28, 2021 | 42.85 | 43.23 | 41.66 | 43.15 | 91,629 | +0.45(+1.06%) |
Jun 25, 2021 | 42.02 | 43.25 | 41.98 | 42.70 | 334,544 | +0.68(+1.61%) |
Jun 24, 2021 | 40.73 | 42.02 | 40.67 | 42.02 | 110,988 | +1.68(+4.16%) |
Jun 23, 2021 | 39.58 | 40.39 | 39.37 | 40.34 | 257,407 | +0.93(+2.37%) |
Jun 22, 2021 | 39.30 | 39.63 | 39.11 | 39.41 | 163,286 | -0.02(-0.05%) |
Jun 21, 2021 | 38.97 | 39.67 | 38.79 | 39.43 | 98,696 | +0.73(+1.88%) |
Jun 18, 2021 | 39.16 | 39.23 | 38.66 | 38.70 | 241,971 | -0.84(-2.11%) |
Jun 17, 2021 | 39.66 | 39.94 | 39.33 | 39.54 | 72,096 | -0.16(-0.40%) |
Jun 16, 2021 | 39.33 | 39.78 | 39.15 | 39.70 | 119,434 | +0.17(+0.42%) |
Jun 15, 2021 | 40.14 | 40.43 | 39.30 | 39.53 | 96,148 | -0.53(-1.32%) |
Jun 14, 2021 | 40.57 | 40.85 | 40.04 | 40.06 | 97,298 | -0.53(-1.31%) |
Jun 11, 2021 | 40.70 | 40.84 | 40.14 | 40.59 | 88,144 | +0.30(+0.76%) |
Jun 10, 2021 | 40.22 | 40.38 | 39.90 | 40.28 | 95,480 | +0.20(+0.49%) |
Jun 09, 2021 | 39.74 | 40.45 | 39.68 | 40.09 | 78,536 | +0.59(+1.49%) |
Jun 08, 2021 | 39.37 | 39.78 | 39.12 | 39.50 | 74,529 | +0.22(+0.55%) |
Jun 07, 2021 | 39.29 | 39.59 | 39.01 | 39.28 | 57,662 | +0.12(+0.30%) |
Jun 04, 2021 | 39.35 | 39.78 | 38.91 | 39.16 | 82,908 | -0.04(-0.10%) |
Jun 03, 2021 | 38.79 | 40.03 | 38.14 | 39.20 | 127,253 | +0.43(+1.11%) |
Jun 02, 2021 | 39.77 | 39.77 | 38.66 | 38.77 | 211,191 | -1.02(-2.57%) |
Jun 01, 2021 | 39.85 | 40.11 | 39.85 | 39.79 | 104,146 | +0.46(+1.17%) |
May 28, 2021 | 39.96 | 39.98 | 39.06 | 39.33 | 78,383 | -0.51(-1.28%) |
May 27, 2021 | 39.28 | 40.20 | 38.77 | 39.84 | 200,309 | +0.71(+1.81%) |
May 26, 2021 | 39.55 | 39.72 | 39.07 | 39.14 | 61,237 | -0.28(-0.72%) |
May 25, 2021 | 39.74 | 39.89 | 39.33 | 39.42 | 53,210 | -0.18(-0.45%) |
May 24, 2021 | 39.34 | 40.13 | 38.71 | 39.60 | 90,273 | +0.41(+1.05%) |
May 21, 2021 | 39.70 | 39.79 | 39.18 | 39.18 | 59,018 | -0.59(-1.48%) |
May 20, 2021 | 38.85 | 39.86 | 38.82 | 39.77 | 67,231 | +0.94(+2.43%) |
May 19, 2021 | 38.60 | 38.93 | 38.34 | 38.83 | 98,615 | -0.28(-0.70%) |
May 18, 2021 | 38.63 | 39.55 | 38.43 | 39.11 | 106,506 | +0.37(+0.96%) |
May 17, 2021 | 38.44 | 38.79 | 38.25 | 38.73 | 116,646 | +0.20(+0.51%) |
May 14, 2021 | 38.30 | 38.66 | 37.84 | 38.54 | 76,764 | +0.80(+2.11%) |
May 13, 2021 | 37.52 | 38.31 | 37.29 | 37.74 | 163,758 | +0.28(+0.73%) |
May 12, 2021 | 37.72 | 38.07 | 37.13 | 37.47 | 78,068 | -0.49(-1.29%) |
May 11, 2021 | 37.41 | 38.48 | 37.14 | 37.96 | 70,942 | -0.02(-0.05%) |
May 10, 2021 | 38.23 | 38.64 | 37.68 | 37.98 | 149,733 | -0.42(-1.10%) |
May 07, 2021 | 39.84 | 40.36 | 38.25 | 38.40 | 62,319 | -1.15(-2.91%) |
May 06, 2021 | 39.81 | 40.08 | 38.79 | 39.55 | 70,943 | -0.07(-0.17%) |
May 05, 2021 | 39.95 | 40.18 | 39.50 | 39.62 | 75,515 | -0.27(-0.66%) |
May 04, 2021 | 40.27 | 40.59 | 39.45 | 39.88 | 72,874 | -0.73(-1.79%) |