Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.52 | 40.57 | 40.52 | 40.54 | 2,241 | +0.01(+0.02%) |
Jul 29, 2021 | 40.59 | 40.59 | 40.45 | 40.53 | 3,201 | +0.00(+0.00%) |
Jul 28, 2021 | 40.60 | 40.62 | 40.53 | 40.53 | 3,010 | -0.08(-0.19%) |
Jul 27, 2021 | 40.62 | 40.67 | 40.60 | 40.61 | 2,180 | -0.12(-0.29%) |
Jul 26, 2021 | 40.79 | 40.81 | 40.73 | 40.73 | 17,893 | -0.12(-0.29%) |
Jul 23, 2021 | 40.64 | 40.86 | 40.64 | 40.85 | 22,031 | +0.07(+0.17%) |
Jul 22, 2021 | 40.75 | 40.79 | 40.72 | 40.78 | 4,857 | +0.03(+0.08%) |
Jul 21, 2021 | 40.64 | 40.81 | 40.63 | 40.75 | 5,982 | +0.09(+0.23%) |
Jul 20, 2021 | 40.73 | 40.73 | 40.61 | 40.65 | 2,864 | +0.04(+0.11%) |
Jul 19, 2021 | 40.49 | 40.61 | 40.47 | 40.61 | 13,035 | -0.13(-0.32%) |
Jul 16, 2021 | 40.68 | 40.74 | 40.60 | 40.74 | 15,568 | +0.25(+0.61%) |
Jul 15, 2021 | 40.53 | 40.66 | 40.46 | 40.49 | 7,910 | +0.04(+0.10%) |
Jul 14, 2021 | 40.56 | 40.56 | 40.38 | 40.45 | 5,939 | +0.09(+0.23%) |
Jul 13, 2021 | 40.56 | 40.56 | 40.29 | 40.36 | 14,159 | -0.34(-0.83%) |
Jul 12, 2021 | 40.71 | 40.74 | 40.70 | 40.70 | 15,896 | -0.04(-0.10%) |
Jul 09, 2021 | 40.82 | 40.82 | 40.73 | 40.74 | 3,886 | -0.06(-0.15%) |
Jul 08, 2021 | 40.84 | 40.85 | 40.65 | 40.80 | 12,446 | -0.05(-0.13%) |
Jul 07, 2021 | 40.77 | 40.94 | 40.75 | 40.85 | 17,289 | -0.09(-0.21%) |
Jul 06, 2021 | 40.93 | 40.96 | 40.80 | 40.94 | 2,307 | +0.03(+0.07%) |
Jul 02, 2021 | 40.91 | 40.94 | 40.71 | 40.91 | 6,368 | +0.12(+0.28%) |
Jul 01, 2021 | 40.88 | 40.90 | 40.79 | 40.79 | 3,399 | -0.01(-0.04%) |
Jun 30, 2021 | 40.80 | 40.87 | 40.72 | 40.81 | 1,453 | -0.02(-0.05%) |
Jun 29, 2021 | 40.88 | 40.88 | 40.78 | 40.83 | 3,922 | +0.19(+0.47%) |
Jun 28, 2021 | 40.62 | 40.68 | 40.60 | 40.64 | 1,221 | -0.12(-0.29%) |
Jun 25, 2021 | 40.85 | 40.85 | 40.76 | 40.76 | 2,890 | -0.08(-0.20%) |
Jun 24, 2021 | 40.79 | 40.84 | 40.79 | 40.84 | 3,064 | +0.12(+0.29%) |
Jun 23, 2021 | 40.63 | 40.79 | 40.62 | 40.72 | 5,700 | -0.00(-0.01%) |
Jun 22, 2021 | 40.72 | 40.81 | 40.69 | 40.72 | 4,450 | -0.11(-0.26%) |
Jun 21, 2021 | 40.88 | 40.88 | 40.83 | 40.83 | 8,214 | +0.02(+0.04%) |
Jun 18, 2021 | 40.75 | 40.87 | 40.73 | 40.81 | 5,189 | -0.15(-0.36%) |
Jun 17, 2021 | 40.92 | 41.01 | 40.92 | 40.96 | 6,629 | +0.04(+0.10%) |
Jun 16, 2021 | 40.77 | 40.98 | 40.77 | 40.92 | 2,878 | +0.06(+0.14%) |
Jun 15, 2021 | 40.95 | 40.95 | 40.79 | 40.86 | 6,636 | -0.03(-0.08%) |
Jun 14, 2021 | 40.91 | 40.94 | 40.89 | 40.89 | 4,595 | +0.01(+0.02%) |
Jun 11, 2021 | 40.85 | 40.92 | 40.85 | 40.89 | 3,391 | +0.06(+0.16%) |
Jun 10, 2021 | 40.89 | 40.89 | 40.82 | 40.82 | 4,067 | -0.05(-0.12%) |
Jun 09, 2021 | 40.84 | 40.97 | 40.81 | 40.87 | 3,262 | -0.05(-0.12%) |
Jun 08, 2021 | 40.78 | 41.04 | 40.78 | 40.92 | 3,757 | -0.13(-0.30%) |
Jun 07, 2021 | 41.08 | 41.09 | 41.05 | 41.05 | 10,518 | +0.09(+0.22%) |
Jun 04, 2021 | 40.81 | 41.06 | 40.81 | 40.96 | 3,100 | -0.00(-0.01%) |
Jun 03, 2021 | 41.00 | 41.01 | 40.90 | 40.96 | 5,133 | -0.01(-0.01%) |
Jun 02, 2021 | 40.98 | 41.01 | 40.97 | 40.97 | 2,848 | +0.07(+0.18%) |
Jun 01, 2021 | 40.94 | 40.97 | 40.82 | 40.89 | 6,302 | +0.01(+0.01%) |
May 28, 2021 | 40.42 | 40.98 | 40.42 | 40.88 | 6,426 | +0.23(+0.57%) |
May 27, 2021 | 40.66 | 40.66 | 40.59 | 40.65 | 2,595 | +0.00(+0.00%) |
May 26, 2021 | 40.66 | 40.66 | 40.60 | 40.65 | 2,503 | +0.04(+0.11%) |
May 25, 2021 | 40.62 | 40.72 | 40.61 | 40.61 | 2,170 | -0.11(-0.27%) |
May 24, 2021 | 40.73 | 40.77 | 40.67 | 40.72 | 4,640 | +0.02(+0.04%) |
May 21, 2021 | 40.76 | 40.76 | 40.63 | 40.70 | 6,717 | +0.05(+0.11%) |
May 20, 2021 | 40.68 | 40.71 | 40.65 | 40.66 | 3,134 | -0.03(-0.06%) |
May 19, 2021 | 40.73 | 40.73 | 40.60 | 40.68 | 2,752 | +0.00(+0.01%) |
May 18, 2021 | 40.72 | 40.78 | 40.63 | 40.68 | 8,139 | +0.03(+0.08%) |
May 17, 2021 | 40.56 | 40.71 | 40.56 | 40.65 | 6,362 | -0.03(-0.08%) |
May 14, 2021 | 40.70 | 40.74 | 40.64 | 40.68 | 33,887 | +0.09(+0.22%) |
May 13, 2021 | 40.59 | 40.65 | 40.55 | 40.59 | 3,189 | +0.02(+0.05%) |
May 12, 2021 | 40.57 | 40.64 | 40.55 | 40.57 | 5,154 | -0.10(-0.25%) |
May 11, 2021 | 40.57 | 40.72 | 40.57 | 40.67 | 7,388 | -0.02(-0.06%) |
May 10, 2021 | 40.99 | 40.99 | 40.62 | 40.69 | 7,070 | -0.01(-0.03%) |
May 07, 2021 | 40.76 | 40.76 | 40.71 | 40.71 | 9,159 | +0.09(+0.21%) |
May 06, 2021 | 40.60 | 40.62 | 40.49 | 40.62 | 6,050 | +0.06(+0.14%) |
May 05, 2021 | 40.61 | 40.62 | 40.56 | 40.56 | 4,779 | +0.05(+0.13%) |
May 04, 2021 | 40.52 | 40.57 | 40.48 | 40.51 | 6,747 | -0.06(-0.15%) |