Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.47 | 38.93 | 38.33 | 38.66 | 140,824 | -0.53(-1.35%) |
Jul 29, 2021 | 39.54 | 39.59 | 38.82 | 39.19 | 622,516 | +1.99(+5.35%) |
Jul 28, 2021 | 37.51 | 37.93 | 36.00 | 37.20 | 355,366 | +1.96(+5.56%) |
Jul 27, 2021 | 34.72 | 35.24 | 34.15 | 35.24 | 570,777 | -0.85(-2.36%) |
Jul 26, 2021 | 36.91 | 37.41 | 35.98 | 36.09 | 1,057,283 | -3.87(-9.68%) |
Jul 23, 2021 | 40.01 | 40.37 | 39.90 | 39.96 | 490,088 | -0.87(-2.13%) |
Jul 22, 2021 | 40.84 | 40.95 | 40.69 | 40.83 | 284,286 | +0.38(+0.94%) |
Jul 21, 2021 | 40.00 | 40.52 | 39.95 | 40.45 | 444,128 | +0.54(+1.35%) |
Jul 20, 2021 | 39.79 | 39.97 | 39.51 | 39.91 | 428,903 | +0.01(+0.03%) |
Jul 19, 2021 | 40.45 | 40.50 | 39.77 | 39.90 | 565,709 | -0.48(-1.18%) |
Jul 16, 2021 | 40.70 | 40.93 | 40.30 | 40.38 | 484,558 | +0.12(+0.31%) |
Jul 15, 2021 | 40.18 | 40.48 | 39.91 | 40.25 | 686,574 | +0.39(+0.98%) |
Jul 14, 2021 | 39.76 | 40.11 | 39.45 | 39.86 | 749,467 | +1.36(+3.53%) |
Jul 13, 2021 | 38.52 | 38.81 | 38.21 | 38.50 | 876,354 | -0.21(-0.54%) |
Jul 12, 2021 | 38.71 | 38.81 | 38.45 | 38.71 | 681,847 | -0.46(-1.17%) |
Jul 09, 2021 | 38.72 | 39.17 | 38.58 | 39.17 | 497,326 | +0.52(+1.35%) |
Jul 08, 2021 | 38.54 | 38.85 | 38.21 | 38.65 | 121,052 | -1.16(-2.91%) |
Jul 07, 2021 | 39.81 | 40.17 | 39.48 | 39.81 | 197,958 | +0.42(+1.07%) |
Jul 06, 2021 | 39.45 | 39.46 | 39.20 | 39.39 | 282,073 | -2.15(-5.18%) |
Jul 02, 2021 | 41.52 | 42.00 | 41.41 | 41.54 | 107,643 | +0.27(+0.64%) |
Jul 01, 2021 | 41.36 | 41.54 | 41.09 | 41.27 | 168,232 | -0.91(-2.15%) |
Jun 30, 2021 | 42.53 | 42.55 | 42.10 | 42.18 | 90,611 | -0.43(-1.01%) |
Jun 29, 2021 | 42.23 | 42.61 | 42.02 | 42.61 | 278,989 | +0.62(+1.48%) |
Jun 28, 2021 | 41.70 | 42.08 | 41.55 | 41.99 | 136,974 | +0.31(+0.74%) |
Jun 25, 2021 | 41.54 | 41.74 | 41.36 | 41.68 | 222,058 | +0.10(+0.24%) |
Jun 24, 2021 | 41.29 | 41.62 | 41.09 | 41.58 | 113,701 | +0.13(+0.31%) |
Jun 23, 2021 | 41.53 | 42.36 | 41.41 | 41.45 | 74,177 | -0.21(-0.50%) |
Jun 22, 2021 | 41.72 | 41.74 | 41.30 | 41.66 | 123,953 | -1.40(-3.25%) |
Jun 21, 2021 | 43.17 | 43.18 | 42.59 | 43.06 | 123,658 | +0.10(+0.23%) |
Jun 18, 2021 | 43.02 | 43.10 | 42.52 | 42.96 | 146,940 | -1.13(-2.56%) |
Jun 17, 2021 | 43.39 | 44.14 | 43.24 | 44.09 | 170,688 | +0.99(+2.30%) |
Jun 16, 2021 | 43.38 | 44.05 | 42.81 | 43.10 | 100,511 | +0.02(+0.05%) |
Jun 15, 2021 | 43.23 | 43.23 | 42.94 | 43.08 | 70,395 | -0.52(-1.19%) |
Jun 14, 2021 | 43.25 | 43.93 | 43.25 | 43.60 | 567,618 | +0.64(+1.49%) |
Jun 11, 2021 | 43.49 | 43.61 | 42.93 | 42.96 | 295,509 | -0.52(-1.20%) |
Jun 10, 2021 | 42.98 | 43.55 | 42.98 | 43.48 | 116,987 | +0.48(+1.12%) |
Jun 09, 2021 | 43.50 | 43.75 | 42.82 | 43.00 | 126,529 | -0.83(-1.89%) |
Jun 08, 2021 | 44.27 | 44.33 | 43.75 | 43.83 | 123,557 | -0.33(-0.75%) |
Jun 07, 2021 | 44.45 | 44.47 | 44.08 | 44.16 | 94,976 | -0.91(-2.01%) |
Jun 04, 2021 | 44.14 | 45.18 | 44.14 | 45.07 | 42,483 | +1.07(+2.43%) |
Jun 03, 2021 | 44.34 | 44.54 | 43.89 | 44.00 | 81,558 | -1.40(-3.08%) |
Jun 02, 2021 | 45.19 | 45.62 | 45.10 | 45.40 | 192,992 | +0.23(+0.51%) |
Jun 01, 2021 | 45.02 | 45.38 | 44.75 | 45.17 | 259,184 | +1.15(+2.61%) |
May 28, 2021 | 43.99 | 44.21 | 43.30 | 44.02 | 90,209 | +0.73(+1.69%) |
May 27, 2021 | 43.08 | 44.13 | 41.43 | 43.29 | 152,890 | -0.66(-1.50%) |
May 26, 2021 | 44.17 | 44.17 | 43.89 | 43.95 | 72,913 | -0.12(-0.27%) |
May 25, 2021 | 44.09 | 44.38 | 43.79 | 44.07 | 197,864 | +0.75(+1.73%) |
May 24, 2021 | 43.25 | 43.57 | 43.07 | 43.32 | 228,496 | +0.46(+1.07%) |
May 21, 2021 | 43.86 | 43.86 | 42.78 | 42.86 | 109,270 | -0.69(-1.58%) |
May 20, 2021 | 43.74 | 43.90 | 43.36 | 43.55 | 152,090 | +0.81(+1.90%) |
May 19, 2021 | 42.58 | 43.22 | 42.34 | 42.74 | 128,371 | -0.57(-1.32%) |
May 18, 2021 | 43.45 | 43.57 | 43.11 | 43.31 | 130,865 | -0.41(-0.94%) |
May 17, 2021 | 43.60 | 43.72 | 43.33 | 43.72 | 241,612 | +0.73(+1.70%) |
May 14, 2021 | 42.70 | 43.10 | 42.39 | 42.99 | 525,570 | +0.58(+1.37%) |
May 13, 2021 | 42.65 | 43.29 | 42.04 | 42.41 | 397,390 | -1.64(-3.72%) |
May 12, 2021 | 46.33 | 46.38 | 43.96 | 44.05 | 657,155 | -1.64(-3.59%) |
May 11, 2021 | 44.98 | 45.78 | 44.91 | 45.69 | 228,400 | -0.10(-0.22%) |
May 10, 2021 | 46.67 | 46.80 | 45.47 | 45.79 | 193,598 | -1.15(-2.45%) |
May 07, 2021 | 47.11 | 47.65 | 46.85 | 46.94 | 126,618 | +0.75(+1.62%) |
May 06, 2021 | 45.83 | 46.40 | 45.61 | 46.19 | 281,877 | +1.12(+2.49%) |
May 05, 2021 | 45.42 | 45.42 | 44.93 | 45.07 | 88,855 | +0.02(+0.04%) |
May 04, 2021 | 45.21 | 45.30 | 44.65 | 45.05 | 127,278 | -1.01(-2.19%) |