Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.35 | 39.77 | 38.12 | 38.79 | 332,891 | -0.74(-1.87%) |
Jul 29, 2021 | 40.25 | 40.87 | 39.51 | 39.53 | 279,067 | -0.77(-1.91%) |
Jul 28, 2021 | 40.95 | 40.95 | 39.49 | 40.30 | 244,759 | -0.33(-0.81%) |
Jul 27, 2021 | 39.68 | 40.71 | 39.32 | 40.63 | 343,937 | +0.73(+1.83%) |
Jul 26, 2021 | 42.55 | 43.29 | 39.10 | 39.90 | 863,825 | -2.49(-5.87%) |
Jul 23, 2021 | 41.63 | 43.68 | 40.80 | 42.39 | 483,475 | +1.67(+4.10%) |
Jul 22, 2021 | 41.40 | 41.77 | 40.66 | 40.72 | 252,182 | -0.68(-1.64%) |
Jul 21, 2021 | 40.45 | 41.78 | 40.21 | 41.40 | 280,442 | +1.23(+3.06%) |
Jul 20, 2021 | 39.77 | 40.73 | 39.53 | 40.17 | 397,469 | +0.37(+0.93%) |
Jul 19, 2021 | 39.51 | 40.30 | 39.00 | 39.80 | 326,417 | -0.51(-1.27%) |
Jul 16, 2021 | 42.10 | 42.14 | 39.34 | 40.31 | 881,979 | -1.11(-2.68%) |
Jul 15, 2021 | 41.46 | 42.03 | 40.21 | 41.42 | 454,224 | -0.32(-0.77%) |
Jul 14, 2021 | 44.48 | 44.73 | 40.75 | 41.74 | 458,960 | -2.30(-5.22%) |
Jul 13, 2021 | 43.47 | 44.70 | 43.05 | 44.04 | 528,484 | +0.54(+1.24%) |
Jul 12, 2021 | 44.81 | 45.00 | 42.89 | 43.50 | 350,879 | -1.13(-2.53%) |
Jul 09, 2021 | 44.94 | 45.35 | 44.51 | 44.63 | 292,107 | +0.17(+0.38%) |
Jul 08, 2021 | 43.82 | 44.60 | 41.52 | 44.46 | 529,215 | -0.22(-0.49%) |
Jul 07, 2021 | 46.32 | 46.65 | 43.94 | 44.68 | 432,404 | -0.73(-1.61%) |
Jul 06, 2021 | 44.42 | 45.95 | 43.04 | 45.41 | 1,027,570 | +0.83(+1.86%) |
Jul 02, 2021 | 44.90 | 45.39 | 44.20 | 44.58 | 293,059 | -0.27(-0.60%) |
Jul 01, 2021 | 45.28 | 45.48 | 44.12 | 44.85 | 346,430 | -0.38(-0.84%) |
Jun 30, 2021 | 45.36 | 45.88 | 44.99 | 45.23 | 335,073 | -0.22(-0.48%) |
Jun 29, 2021 | 44.47 | 46.50 | 44.41 | 45.45 | 1,081,673 | +1.09(+2.46%) |
Jun 28, 2021 | 43.79 | 44.43 | 43.20 | 44.36 | 515,913 | +0.80(+1.84%) |
Jun 25, 2021 | 43.86 | 44.63 | 43.13 | 43.56 | 465,834 | +0.05(+0.11%) |
Jun 24, 2021 | 39.05 | 44.28 | 39.05 | 43.51 | 1,273,840 | +4.75(+12.25%) |
Jun 23, 2021 | 38.79 | 39.79 | 38.72 | 38.76 | 146,579 | -0.37(-0.95%) |
Jun 22, 2021 | 38.05 | 39.70 | 37.83 | 39.13 | 181,629 | +0.81(+2.11%) |
Jun 21, 2021 | 38.78 | 39.27 | 38.04 | 38.32 | 263,672 | -0.24(-0.62%) |
Jun 18, 2021 | 38.51 | 39.36 | 38.16 | 38.56 | 232,400 | -0.69(-1.76%) |
Jun 17, 2021 | 40.02 | 41.00 | 38.61 | 39.25 | 264,474 | -0.36(-0.91%) |
Jun 16, 2021 | 39.75 | 40.47 | 39.07 | 39.61 | 320,236 | +0.22(+0.56%) |
Jun 15, 2021 | 39.45 | 39.47 | 38.41 | 39.39 | 226,794 | -0.25(-0.63%) |
Jun 14, 2021 | 40.77 | 41.00 | 39.60 | 39.64 | 179,630 | -0.81(-2.00%) |
Jun 11, 2021 | 39.84 | 40.75 | 39.44 | 40.45 | 155,315 | +0.53(+1.33%) |
Jun 10, 2021 | 41.39 | 41.98 | 39.80 | 39.92 | 350,372 | -1.28(-3.11%) |
Jun 09, 2021 | 43.81 | 43.81 | 40.81 | 41.20 | 769,914 | -2.76(-6.28%) |
Jun 08, 2021 | 44.03 | 44.10 | 42.50 | 43.96 | 480,057 | -0.17(-0.39%) |
Jun 07, 2021 | 41.83 | 44.28 | 41.50 | 44.13 | 749,120 | +2.55(+6.13%) |
Jun 04, 2021 | 39.32 | 41.65 | 39.26 | 41.58 | 822,039 | +2.35(+5.99%) |
Jun 03, 2021 | 37.98 | 39.60 | 36.90 | 39.23 | 1,051,433 | +1.86(+4.98%) |
Jun 02, 2021 | 37.37 | 37.37 | 36.22 | 37.37 | 419,611 | +0.22(+0.59%) |
Jun 01, 2021 | 37.73 | 38.00 | 35.65 | 37.15 | 742,210 | -0.09(-0.24%) |
May 28, 2021 | 38.09 | 38.09 | 36.35 | 37.24 | 637,500 | -0.42(-1.12%) |
May 27, 2021 | 38.05 | 38.15 | 37.39 | 37.66 | 858,733 | -0.09(-0.24%) |
May 26, 2021 | 38.00 | 38.39 | 37.00 | 37.75 | 469,657 | -0.25(-0.66%) |
May 25, 2021 | 37.28 | 38.00 | 36.87 | 38.00 | 665,835 | +0.57(+1.52%) |
May 24, 2021 | 37.80 | 38.15 | 37.05 | 37.43 | 444,117 | +0.18(+0.48%) |
May 21, 2021 | 37.04 | 37.58 | 36.31 | 37.25 | 436,567 | +0.24(+0.65%) |
May 20, 2021 | 36.08 | 37.38 | 35.51 | 37.01 | 415,338 | +1.12(+3.12%) |
May 19, 2021 | 35.10 | 35.94 | 33.88 | 35.89 | 603,754 | +0.00(+0.00%) |
May 18, 2021 | 36.05 | 36.80 | 35.54 | 35.89 | 509,628 | -0.61(-1.67%) |
May 17, 2021 | 35.48 | 36.71 | 34.89 | 36.50 | 500,805 | +0.31(+0.86%) |
May 14, 2021 | 36.24 | 37.13 | 35.76 | 36.19 | 638,727 | +0.10(+0.28%) |
May 13, 2021 | 35.66 | 36.41 | 35.11 | 36.09 | 604,316 | +0.90(+2.56%) |
May 12, 2021 | 35.86 | 36.48 | 35.06 | 35.19 | 450,772 | -1.35(-3.69%) |
May 11, 2021 | 34.45 | 36.91 | 33.50 | 36.54 | 949,054 | -0.48(-1.30%) |
May 10, 2021 | 38.47 | 38.47 | 36.52 | 37.02 | 773,352 | -2.30(-5.85%) |
May 07, 2021 | 37.70 | 40.09 | 37.69 | 39.32 | 705,947 | +1.63(+4.32%) |
May 06, 2021 | 38.22 | 38.65 | 35.91 | 37.69 | 1,045,258 | -1.98(-4.99%) |
May 05, 2021 | 38.30 | 42.50 | 38.30 | 39.67 | 1,725,164 | +1.34(+3.50%) |
May 04, 2021 | 40.55 | 40.55 | 38.01 | 38.33 | 1,112,193 | -2.33(-5.73%) |