Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.28 | 41.50 | 40.89 | 41.15 | 30,079 | -0.15(-0.36%) |
Jul 29, 2021 | 41.31 | 41.54 | 41.00 | 41.30 | 65,702 | +0.40(+0.97%) |
Jul 28, 2021 | 40.59 | 41.17 | 40.10 | 40.90 | 47,907 | +0.62(+1.53%) |
Jul 27, 2021 | 40.06 | 40.50 | 39.87 | 40.28 | 120,058 | -0.17(-0.42%) |
Jul 26, 2021 | 40.26 | 40.61 | 40.23 | 40.45 | 35,432 | +0.48(+1.20%) |
Jul 23, 2021 | 39.81 | 40.04 | 39.43 | 39.97 | 18,962 | +0.52(+1.31%) |
Jul 22, 2021 | 40.00 | 40.04 | 39.44 | 39.46 | 45,018 | -0.72(-1.78%) |
Jul 21, 2021 | 39.79 | 40.50 | 39.79 | 40.17 | 30,978 | +0.52(+1.31%) |
Jul 20, 2021 | 38.50 | 39.98 | 38.37 | 39.66 | 142,161 | +1.25(+3.25%) |
Jul 19, 2021 | 38.12 | 38.80 | 37.94 | 38.41 | 211,819 | -0.84(-2.14%) |
Jul 16, 2021 | 40.05 | 40.13 | 39.24 | 39.25 | 26,708 | -0.43(-1.08%) |
Jul 15, 2021 | 39.60 | 39.85 | 39.37 | 39.68 | 84,467 | -0.19(-0.47%) |
Jul 14, 2021 | 40.16 | 40.46 | 39.68 | 39.87 | 70,171 | -0.08(-0.20%) |
Jul 13, 2021 | 40.53 | 40.53 | 39.92 | 39.94 | 109,293 | -0.78(-1.91%) |
Jul 12, 2021 | 40.00 | 40.72 | 39.95 | 40.72 | 14,763 | +0.49(+1.21%) |
Jul 09, 2021 | 39.76 | 40.36 | 39.76 | 40.23 | 103,580 | +0.83(+2.10%) |
Jul 08, 2021 | 39.29 | 39.86 | 39.04 | 39.41 | 18,099 | -0.51(-1.27%) |
Jul 07, 2021 | 39.79 | 40.01 | 39.50 | 39.91 | 59,864 | +0.04(+0.10%) |
Jul 06, 2021 | 40.49 | 40.49 | 39.26 | 39.88 | 65,125 | -0.58(-1.43%) |
Jul 02, 2021 | 41.08 | 41.08 | 40.36 | 40.45 | 164,682 | -0.65(-1.57%) |
Jul 01, 2021 | 41.07 | 41.16 | 40.86 | 41.10 | 50,368 | +0.29(+0.71%) |
Jun 30, 2021 | 40.48 | 40.87 | 40.44 | 40.81 | 49,799 | +0.41(+1.01%) |
Jun 29, 2021 | 40.67 | 40.82 | 40.38 | 40.40 | 101,621 | -0.02(-0.05%) |
Jun 28, 2021 | 41.08 | 41.08 | 40.32 | 40.42 | 14,722 | -0.71(-1.72%) |
Jun 25, 2021 | 41.05 | 41.42 | 41.04 | 41.13 | 28,564 | +0.11(+0.27%) |
Jun 24, 2021 | 40.16 | 41.02 | 40.16 | 41.02 | 20,726 | +0.91(+2.26%) |
Jun 23, 2021 | 40.23 | 40.46 | 40.11 | 40.11 | 151,191 | -0.09(-0.22%) |
Jun 22, 2021 | 39.99 | 40.20 | 39.60 | 40.20 | 16,938 | +0.25(+0.62%) |
Jun 21, 2021 | 39.41 | 40.14 | 39.41 | 39.95 | 15,974 | +0.75(+1.90%) |
Jun 18, 2021 | 39.32 | 39.87 | 39.11 | 39.21 | 58,491 | -1.06(-2.62%) |
Jun 17, 2021 | 41.37 | 41.37 | 40.05 | 40.26 | 93,738 | -1.12(-2.69%) |
Jun 16, 2021 | 41.53 | 41.58 | 41.11 | 41.38 | 16,513 | -0.12(-0.28%) |
Jun 15, 2021 | 41.43 | 41.59 | 41.16 | 41.49 | 80,571 | +0.13(+0.31%) |
Jun 14, 2021 | 41.85 | 41.85 | 41.21 | 41.37 | 29,234 | -0.47(-1.12%) |
Jun 11, 2021 | 41.83 | 42.01 | 41.54 | 41.83 | 19,720 | +0.27(+0.65%) |
Jun 10, 2021 | 42.48 | 42.48 | 41.55 | 41.57 | 25,204 | -0.71(-1.67%) |
Jun 09, 2021 | 42.46 | 42.52 | 42.19 | 42.27 | 23,874 | -0.19(-0.45%) |
Jun 08, 2021 | 42.10 | 42.52 | 41.91 | 42.46 | 79,519 | +0.50(+1.19%) |
Jun 07, 2021 | 41.97 | 41.97 | 41.73 | 41.96 | 27,540 | +0.02(+0.05%) |
Jun 04, 2021 | 41.88 | 41.94 | 41.51 | 41.94 | 44,764 | +0.33(+0.79%) |
Jun 03, 2021 | 41.45 | 41.68 | 40.96 | 41.62 | 63,950 | +0.13(+0.30%) |
Jun 02, 2021 | 42.24 | 42.24 | 41.35 | 41.49 | 32,128 | -0.62(-1.48%) |
Jun 01, 2021 | 41.75 | 42.16 | 41.75 | 42.11 | 87,532 | +0.54(+1.29%) |
May 28, 2021 | 41.55 | 41.72 | 41.08 | 41.58 | 37,053 | +0.17(+0.41%) |
May 27, 2021 | 41.18 | 41.50 | 41.18 | 41.41 | 38,870 | +0.59(+1.44%) |
May 26, 2021 | 40.48 | 40.87 | 40.38 | 40.82 | 18,205 | +0.46(+1.15%) |
May 25, 2021 | 41.12 | 41.32 | 40.34 | 40.36 | 90,322 | -0.61(-1.49%) |
May 24, 2021 | 41.26 | 41.26 | 40.93 | 40.97 | 88,270 | -0.07(-0.17%) |
May 21, 2021 | 41.00 | 41.29 | 40.86 | 41.04 | 19,521 | +0.53(+1.30%) |
May 20, 2021 | 40.35 | 40.67 | 40.15 | 40.51 | 168,088 | +0.05(+0.12%) |
May 19, 2021 | 40.17 | 40.46 | 39.66 | 40.46 | 245,446 | -0.42(-1.02%) |
May 18, 2021 | 41.60 | 41.60 | 40.88 | 40.88 | 40,709 | -0.76(-1.82%) |
May 17, 2021 | 41.51 | 41.64 | 41.05 | 41.63 | 75,690 | -0.03(-0.07%) |
May 14, 2021 | 41.33 | 41.67 | 41.22 | 41.66 | 26,942 | +0.56(+1.36%) |
May 13, 2021 | 40.10 | 41.21 | 40.06 | 41.11 | 52,555 | +1.11(+2.76%) |
May 12, 2021 | 41.42 | 41.42 | 39.88 | 40.00 | 57,920 | -1.59(-3.83%) |
May 11, 2021 | 41.50 | 41.87 | 40.82 | 41.60 | 99,348 | -0.50(-1.18%) |
May 10, 2021 | 42.81 | 42.87 | 42.09 | 42.09 | 68,172 | -0.52(-1.21%) |
May 07, 2021 | 42.13 | 42.62 | 41.90 | 42.61 | 53,191 | +0.47(+1.11%) |
May 06, 2021 | 41.92 | 42.14 | 41.43 | 42.14 | 71,920 | +0.41(+0.98%) |
May 05, 2021 | 41.99 | 42.15 | 41.45 | 41.73 | 72,877 | -0.13(-0.31%) |
May 04, 2021 | 41.93 | 41.93 | 41.42 | 41.86 | 79,080 | -0.12(-0.28%) |