Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.74 | 40.88 | 40.56 | 40.70 | 40,237 | -0.06(-0.14%) |
Jul 29, 2021 | 40.85 | 40.92 | 40.76 | 40.76 | 53,899 | +0.00(+0.00%) |
Jul 28, 2021 | 40.88 | 40.90 | 40.53 | 40.76 | 45,473 | +0.00(+0.00%) |
Jul 27, 2021 | 40.92 | 40.92 | 40.43 | 40.76 | 105,495 | -0.07(-0.17%) |
Jul 26, 2021 | 40.84 | 40.86 | 40.65 | 40.83 | 54,125 | +0.06(+0.14%) |
Jul 23, 2021 | 40.82 | 41.48 | 40.45 | 40.77 | 123,666 | +0.32(+0.79%) |
Jul 22, 2021 | 40.10 | 40.45 | 40.10 | 40.45 | 126,551 | +0.36(+0.90%) |
Jul 21, 2021 | 40.33 | 40.33 | 40.06 | 40.09 | 49,760 | -0.05(-0.12%) |
Jul 20, 2021 | 39.58 | 40.19 | 39.58 | 40.14 | 45,692 | +0.72(+1.82%) |
Jul 19, 2021 | 39.77 | 39.77 | 39.33 | 39.42 | 430,234 | -0.50(-1.26%) |
Jul 16, 2021 | 40.23 | 40.32 | 39.85 | 39.92 | 56,206 | -0.14(-0.34%) |
Jul 15, 2021 | 40.28 | 40.29 | 39.97 | 40.06 | 42,328 | -0.20(-0.51%) |
Jul 14, 2021 | 40.42 | 40.42 | 40.11 | 40.26 | 52,689 | +0.10(+0.24%) |
Jul 13, 2021 | 40.34 | 40.38 | 40.05 | 40.17 | 60,811 | -0.14(-0.34%) |
Jul 12, 2021 | 40.25 | 40.44 | 40.19 | 40.30 | 44,645 | +0.22(+0.56%) |
Jul 09, 2021 | 40.00 | 40.33 | 39.95 | 40.08 | 45,317 | +0.26(+0.66%) |
Jul 08, 2021 | 39.76 | 39.95 | 39.57 | 39.82 | 37,313 | -0.34(-0.85%) |
Jul 07, 2021 | 40.21 | 40.21 | 39.92 | 40.16 | 49,382 | +0.11(+0.27%) |
Jul 06, 2021 | 40.02 | 40.05 | 39.67 | 40.05 | 84,969 | +0.19(+0.49%) |
Jul 02, 2021 | 39.75 | 39.95 | 39.58 | 39.86 | 135,076 | +0.34(+0.86%) |
Jul 01, 2021 | 39.52 | 39.70 | 39.33 | 39.52 | 46,785 | +0.10(+0.25%) |
Jun 30, 2021 | 39.41 | 39.49 | 39.38 | 39.42 | 47,590 | +0.06(+0.15%) |
Jun 29, 2021 | 39.42 | 39.43 | 39.34 | 39.36 | 45,685 | +0.05(+0.12%) |
Jun 28, 2021 | 39.08 | 39.31 | 39.08 | 39.31 | 41,497 | +0.13(+0.33%) |
Jun 25, 2021 | 39.03 | 39.24 | 39.03 | 39.19 | 23,858 | +0.08(+0.20%) |
Jun 24, 2021 | 39.02 | 39.15 | 38.97 | 39.11 | 32,113 | +0.14(+0.36%) |
Jun 23, 2021 | 38.96 | 39.01 | 38.83 | 38.97 | 24,210 | +0.10(+0.25%) |
Jun 22, 2021 | 38.71 | 38.94 | 38.64 | 38.87 | 20,547 | +0.20(+0.53%) |
Jun 21, 2021 | 38.52 | 38.72 | 38.33 | 38.67 | 100,872 | +0.32(+0.83%) |
Jun 18, 2021 | 38.42 | 38.49 | 38.31 | 38.35 | 44,147 | -0.18(-0.48%) |
Jun 17, 2021 | 38.47 | 38.71 | 38.46 | 38.53 | 25,759 | +0.01(+0.03%) |
Jun 16, 2021 | 38.76 | 38.84 | 38.26 | 38.52 | 38,215 | -0.14(-0.35%) |
Jun 15, 2021 | 38.77 | 38.98 | 38.66 | 38.66 | 44,595 | -0.25(-0.65%) |
Jun 14, 2021 | 38.92 | 38.92 | 38.67 | 38.91 | 37,920 | +0.17(+0.45%) |
Jun 11, 2021 | 38.85 | 38.85 | 38.62 | 38.74 | 47,948 | +0.07(+0.18%) |
Jun 10, 2021 | 38.77 | 38.82 | 38.57 | 38.67 | 78,736 | +0.18(+0.48%) |
Jun 09, 2021 | 38.42 | 38.70 | 38.42 | 38.48 | 205,827 | -0.02(-0.05%) |
Jun 08, 2021 | 38.65 | 38.65 | 38.40 | 38.50 | 59,108 | +0.13(+0.33%) |
Jun 07, 2021 | 38.54 | 38.54 | 38.38 | 38.38 | 71,336 | -0.02(-0.05%) |
Jun 04, 2021 | 38.30 | 38.53 | 38.28 | 38.40 | 33,793 | +0.28(+0.74%) |
Jun 03, 2021 | 38.18 | 38.18 | 37.88 | 38.12 | 35,165 | -0.20(-0.53%) |
Jun 02, 2021 | 38.22 | 38.34 | 38.14 | 38.32 | 62,646 | +0.10(+0.25%) |
Jun 01, 2021 | 38.59 | 38.59 | 38.10 | 38.22 | 205,553 | +0.03(+0.08%) |
May 28, 2021 | 37.89 | 38.38 | 37.89 | 38.19 | 36,926 | +0.39(+1.02%) |
May 27, 2021 | 38.29 | 38.29 | 37.81 | 37.81 | 121,046 | -0.29(-0.76%) |
May 26, 2021 | 38.09 | 38.28 | 38.08 | 38.10 | 54,736 | -0.08(-0.20%) |
May 25, 2021 | 38.16 | 38.29 | 38.03 | 38.17 | 37,935 | +0.01(+0.03%) |
May 24, 2021 | 38.13 | 38.25 | 37.74 | 38.16 | 37,040 | +0.39(+1.02%) |
May 21, 2021 | 37.81 | 38.00 | 37.64 | 37.78 | 30,879 | -0.03(-0.08%) |
May 20, 2021 | 37.35 | 37.87 | 37.35 | 37.81 | 86,530 | +0.46(+1.24%) |
May 19, 2021 | 37.12 | 37.34 | 36.93 | 37.34 | 45,962 | +0.02(+0.05%) |
May 18, 2021 | 37.76 | 37.78 | 37.32 | 37.32 | 30,786 | -0.41(-1.08%) |
May 17, 2021 | 37.78 | 37.78 | 37.51 | 37.73 | 31,828 | -0.15(-0.41%) |
May 14, 2021 | 37.31 | 37.88 | 37.31 | 37.88 | 40,752 | +0.63(+1.69%) |
May 13, 2021 | 36.67 | 37.34 | 36.67 | 37.26 | 67,156 | +0.47(+1.29%) |
May 12, 2021 | 37.46 | 37.46 | 36.78 | 36.78 | 102,941 | -0.75(-2.01%) |
May 11, 2021 | 37.75 | 37.75 | 37.26 | 37.54 | 96,550 | -0.45(-1.20%) |
May 10, 2021 | 38.23 | 38.43 | 37.96 | 37.99 | 32,098 | -0.44(-1.13%) |
May 07, 2021 | 38.41 | 38.49 | 38.16 | 38.43 | 24,559 | +0.27(+0.71%) |
May 06, 2021 | 37.88 | 38.16 | 37.70 | 38.16 | 26,214 | +0.40(+1.05%) |
May 05, 2021 | 37.99 | 38.03 | 37.76 | 37.76 | 20,861 | -0.09(-0.23%) |
May 04, 2021 | 37.79 | 37.95 | 37.53 | 37.85 | 32,314 | -0.15(-0.38%) |