Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.70 | 41.70 | 41.64 | 41.65 | 949,246 | -0.03(-0.07%) |
Jul 29, 2021 | 41.64 | 41.73 | 41.62 | 41.68 | 1,626,564 | +0.04(+0.10%) |
Jul 28, 2021 | 41.67 | 41.67 | 41.56 | 41.64 | 662,257 | +0.05(+0.12%) |
Jul 27, 2021 | 41.62 | 41.62 | 41.51 | 41.59 | 765,681 | -0.03(-0.07%) |
Jul 26, 2021 | 41.70 | 41.70 | 41.60 | 41.62 | 2,800,376 | -0.07(-0.17%) |
Jul 23, 2021 | 41.67 | 41.70 | 41.62 | 41.69 | 704,668 | +0.09(+0.22%) |
Jul 22, 2021 | 41.61 | 41.63 | 41.54 | 41.60 | 529,196 | +0.01(+0.02%) |
Jul 21, 2021 | 41.53 | 41.59 | 41.49 | 41.59 | 1,083,730 | +0.10(+0.24%) |
Jul 20, 2021 | 41.34 | 41.49 | 41.27 | 41.49 | 852,732 | +0.16(+0.39%) |
Jul 19, 2021 | 41.50 | 41.50 | 41.26 | 41.33 | 2,238,697 | -0.22(-0.53%) |
Jul 16, 2021 | 41.66 | 41.66 | 41.55 | 41.55 | 1,077,864 | -0.08(-0.19%) |
Jul 15, 2021 | 41.64 | 41.64 | 41.57 | 41.63 | 573,575 | -0.01(-0.02%) |
Jul 14, 2021 | 41.61 | 41.66 | 41.59 | 41.64 | 568,222 | +0.06(+0.14%) |
Jul 13, 2021 | 41.68 | 41.68 | 41.57 | 41.58 | 796,353 | -0.12(-0.29%) |
Jul 12, 2021 | 41.72 | 41.72 | 41.65 | 41.70 | 1,582,267 | -0.01(-0.02%) |
Jul 09, 2021 | 41.68 | 41.72 | 41.66 | 41.71 | 698,326 | +0.06(+0.14%) |
Jul 08, 2021 | 41.61 | 41.68 | 41.57 | 41.65 | 2,520,335 | -0.07(-0.17%) |
Jul 07, 2021 | 41.75 | 41.75 | 41.66 | 41.72 | 2,201,005 | +0.03(+0.07%) |
Jul 06, 2021 | 41.69 | 41.72 | 41.65 | 41.69 | 879,529 | +0.02(+0.05%) |
Jul 02, 2021 | 41.67 | 41.70 | 41.63 | 41.67 | 706,758 | +0.04(+0.10%) |
Jul 01, 2021 | 41.60 | 41.63 | 41.55 | 41.63 | 1,452,732 | -0.09(-0.22%) |
Jun 30, 2021 | 41.71 | 41.72 | 41.67 | 41.72 | 1,110,493 | +0.01(+0.02%) |
Jun 29, 2021 | 41.67 | 41.71 | 41.65 | 41.71 | 1,048,186 | +0.04(+0.10%) |
Jun 28, 2021 | 41.67 | 41.67 | 41.62 | 41.67 | 1,374,190 | +0.04(+0.10%) |
Jun 25, 2021 | 41.65 | 41.66 | 41.59 | 41.63 | 868,996 | +0.06(+0.14%) |
Jun 24, 2021 | 41.59 | 41.60 | 41.53 | 41.57 | 2,154,064 | +0.08(+0.19%) |
Jun 23, 2021 | 41.52 | 41.56 | 41.48 | 41.49 | 1,924,819 | -0.02(-0.05%) |
Jun 22, 2021 | 41.48 | 41.51 | 41.44 | 41.51 | 2,256,688 | +0.02(+0.05%) |
Jun 21, 2021 | 41.47 | 41.49 | 41.41 | 41.49 | 646,039 | +0.08(+0.19%) |
Jun 18, 2021 | 41.37 | 41.43 | 41.33 | 41.41 | 1,731,110 | -0.01(-0.02%) |
Jun 17, 2021 | 41.42 | 41.46 | 41.39 | 41.42 | 1,174,886 | +0.02(+0.05%) |
Jun 16, 2021 | 41.45 | 41.47 | 41.31 | 41.40 | 1,723,438 | -0.06(-0.14%) |
Jun 15, 2021 | 41.44 | 41.46 | 41.40 | 41.46 | 1,067,681 | +0.00(+0.00%) |
Jun 14, 2021 | 41.48 | 41.48 | 41.42 | 41.46 | 722,426 | -0.02(-0.05%) |
Jun 11, 2021 | 41.51 | 41.51 | 41.44 | 41.48 | 937,472 | +0.02(+0.05%) |
Jun 10, 2021 | 41.43 | 41.49 | 41.40 | 41.46 | 1,160,355 | +0.07(+0.17%) |
Jun 09, 2021 | 41.38 | 41.42 | 41.36 | 41.39 | 1,302,397 | +0.05(+0.12%) |
Jun 08, 2021 | 41.35 | 41.37 | 41.31 | 41.34 | 2,055,222 | +0.02(+0.05%) |
Jun 07, 2021 | 41.31 | 41.32 | 41.26 | 41.32 | 570,926 | +0.04(+0.10%) |
Jun 04, 2021 | 41.25 | 41.28 | 41.22 | 41.28 | 1,250,116 | +0.09(+0.22%) |
Jun 03, 2021 | 41.16 | 41.23 | 41.13 | 41.19 | 994,978 | -0.01(-0.02%) |
Jun 02, 2021 | 41.27 | 41.27 | 41.20 | 41.20 | 865,868 | +0.03(+0.07%) |
Jun 01, 2021 | 41.17 | 41.22 | 41.13 | 41.17 | 2,996,005 | -0.07(-0.17%) |
May 28, 2021 | 41.31 | 41.33 | 41.23 | 41.24 | 2,583,344 | -0.02(-0.05%) |
May 27, 2021 | 41.36 | 41.36 | 41.24 | 41.26 | 3,112,404 | -0.05(-0.12%) |
May 26, 2021 | 41.28 | 41.31 | 41.24 | 41.31 | 4,425,501 | +0.03(+0.07%) |
May 25, 2021 | 41.31 | 41.31 | 41.23 | 41.28 | 1,579,848 | +0.03(+0.07%) |
May 24, 2021 | 41.26 | 41.32 | 41.21 | 41.25 | 4,321,116 | +0.07(+0.17%) |
May 21, 2021 | 41.24 | 41.24 | 41.13 | 41.18 | 1,108,481 | +0.05(+0.12%) |
May 20, 2021 | 41.04 | 41.16 | 41.01 | 41.13 | 2,071,692 | +0.18(+0.44%) |
May 19, 2021 | 41.03 | 41.10 | 40.95 | 40.95 | 4,369,887 | -0.13(-0.32%) |
May 18, 2021 | 41.17 | 41.20 | 41.08 | 41.08 | 2,529,297 | -0.05(-0.12%) |
May 17, 2021 | 41.26 | 41.28 | 41.13 | 41.13 | 3,701,528 | -0.11(-0.27%) |
May 14, 2021 | 41.18 | 41.24 | 41.14 | 41.24 | 642,078 | +0.10(+0.24%) |
May 13, 2021 | 41.10 | 41.18 | 41.06 | 41.14 | 2,142,588 | +0.14(+0.34%) |
May 12, 2021 | 41.16 | 41.16 | 40.99 | 41.00 | 7,971,358 | -0.20(-0.49%) |
May 11, 2021 | 41.17 | 41.21 | 41.08 | 41.20 | 2,507,854 | -0.06(-0.15%) |
May 10, 2021 | 41.31 | 41.34 | 41.23 | 41.26 | 3,615,289 | -0.05(-0.12%) |
May 07, 2021 | 41.33 | 41.35 | 41.27 | 41.31 | 2,278,709 | +0.06(+0.15%) |
May 06, 2021 | 41.31 | 41.31 | 41.22 | 41.25 | 2,057,810 | -0.03(-0.07%) |
May 05, 2021 | 41.23 | 41.30 | 41.18 | 41.28 | 1,375,097 | +0.06(+0.15%) |
May 04, 2021 | 41.22 | 41.22 | 41.12 | 41.22 | 2,744,951 | +0.00(+0.00%) |