Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.47 | 44.47 | 42.29 | 44.00 | 46,665 | -0.28(-0.64%) |
Jul 29, 2021 | 43.62 | 44.28 | 42.86 | 44.28 | 20,437 | +0.19(+0.43%) |
Jul 28, 2021 | 43.52 | 44.65 | 43.34 | 44.09 | 17,026 | +0.47(+1.09%) |
Jul 27, 2021 | 44.95 | 45.22 | 43.44 | 43.62 | 21,538 | -0.85(-1.92%) |
Jul 26, 2021 | 44.57 | 45.42 | 44.28 | 44.47 | 21,609 | +0.00(+0.00%) |
Jul 23, 2021 | 45.52 | 45.61 | 44.41 | 44.47 | 10,498 | -1.23(-2.70%) |
Jul 22, 2021 | 45.04 | 46.37 | 45.04 | 45.71 | 19,658 | +1.14(+2.55%) |
Jul 21, 2021 | 44.57 | 44.77 | 43.81 | 44.57 | 22,958 | -0.09(-0.21%) |
Jul 20, 2021 | 47.98 | 47.98 | 44.09 | 44.66 | 53,167 | -3.60(-7.47%) |
Jul 19, 2021 | 47.41 | 49.12 | 46.94 | 48.27 | 57,471 | +2.75(+6.04%) |
Jul 16, 2021 | 45.23 | 45.61 | 44.38 | 45.52 | 15,533 | +0.00(+0.00%) |
Jul 15, 2021 | 46.27 | 46.27 | 45.33 | 45.52 | 16,371 | -0.28(-0.62%) |
Jul 14, 2021 | 47.03 | 47.03 | 45.23 | 45.80 | 22,796 | -1.14(-2.42%) |
Jul 13, 2021 | 45.14 | 47.22 | 45.14 | 46.94 | 22,704 | +2.18(+4.87%) |
Jul 12, 2021 | 46.18 | 46.37 | 44.66 | 44.76 | 29,094 | -1.14(-2.48%) |
Jul 09, 2021 | 47.89 | 47.98 | 45.90 | 45.90 | 23,080 | -2.56(-5.28%) |
Jul 08, 2021 | 49.78 | 49.97 | 47.84 | 48.46 | 26,914 | +0.28(+0.59%) |
Jul 07, 2021 | 48.27 | 49.02 | 47.51 | 48.17 | 14,157 | -0.19(-0.39%) |
Jul 06, 2021 | 49.12 | 50.63 | 48.17 | 48.36 | 14,041 | -1.33(-2.67%) |
Jul 02, 2021 | 49.31 | 50.07 | 48.83 | 49.69 | 10,746 | -0.47(-0.95%) |
Jul 01, 2021 | 50.73 | 51.20 | 48.83 | 50.16 | 14,106 | -0.19(-0.38%) |
Jun 30, 2021 | 50.32 | 50.91 | 49.12 | 50.35 | 10,130 | +0.57(+1.14%) |
Jun 29, 2021 | 48.93 | 49.95 | 48.55 | 49.78 | 16,876 | +0.19(+0.38%) |
Jun 28, 2021 | 48.46 | 50.83 | 48.46 | 49.59 | 12,448 | +0.38(+0.77%) |
Jun 25, 2021 | 49.97 | 50.26 | 48.93 | 49.21 | 13,589 | -1.04(-2.08%) |
Jun 24, 2021 | 49.31 | 50.92 | 49.31 | 50.26 | 12,301 | +0.57(+1.14%) |
Jun 23, 2021 | 49.69 | 49.88 | 48.94 | 49.69 | 7,440 | +0.38(+0.77%) |
Jun 22, 2021 | 48.46 | 49.59 | 48.46 | 49.31 | 22,349 | +0.66(+1.36%) |
Jun 21, 2021 | 51.58 | 51.87 | 48.36 | 48.65 | 46,285 | -3.22(-6.22%) |
Jun 18, 2021 | 50.73 | 51.87 | 49.70 | 51.87 | 41,510 | +2.47(+4.99%) |
Jun 17, 2021 | 50.35 | 50.54 | 49.22 | 49.40 | 24,440 | -0.28(-0.57%) |
Jun 16, 2021 | 48.36 | 49.69 | 47.32 | 49.69 | 37,983 | +1.42(+2.95%) |
Jun 15, 2021 | 47.13 | 48.36 | 47.03 | 48.27 | 29,667 | +1.52(+3.25%) |
Jun 14, 2021 | 47.60 | 47.69 | 46.75 | 46.75 | 16,962 | -0.76(-1.59%) |
Jun 11, 2021 | 47.03 | 48.08 | 46.94 | 47.51 | 18,419 | +0.57(+1.21%) |
Jun 10, 2021 | 47.41 | 47.98 | 46.56 | 46.94 | 20,511 | -0.76(-1.59%) |
Jun 09, 2021 | 47.60 | 48.26 | 47.22 | 47.70 | 28,050 | -0.47(-0.98%) |
Jun 08, 2021 | 49.02 | 49.50 | 47.70 | 48.17 | 25,947 | -1.23(-2.50%) |
Jun 07, 2021 | 50.73 | 50.91 | 48.65 | 49.40 | 50,123 | -1.61(-3.16%) |
Jun 04, 2021 | 50.83 | 51.68 | 50.45 | 51.02 | 16,974 | +0.09(+0.19%) |
Jun 03, 2021 | 51.40 | 51.96 | 50.73 | 50.92 | 22,559 | +0.19(+0.37%) |
Jun 02, 2021 | 52.44 | 52.53 | 50.54 | 50.73 | 28,812 | -2.07(-3.93%) |
Jun 01, 2021 | 54.90 | 55.38 | 52.44 | 52.81 | 31,651 | -2.67(-4.81%) |
May 28, 2021 | 56.33 | 56.33 | 55.09 | 55.47 | 20,949 | -1.23(-2.17%) |
May 27, 2021 | 56.04 | 56.71 | 55.66 | 56.71 | 17,919 | +0.66(+1.18%) |
May 26, 2021 | 56.99 | 56.99 | 55.19 | 56.04 | 24,064 | -0.85(-1.50%) |
May 25, 2021 | 56.90 | 57.56 | 56.23 | 56.90 | 21,754 | -0.09(-0.16%) |
May 24, 2021 | 58.89 | 58.89 | 56.23 | 56.99 | 20,541 | -1.91(-3.24%) |
May 21, 2021 | 58.32 | 59.27 | 58.03 | 58.90 | 10,306 | -0.08(-0.14%) |
May 20, 2021 | 60.78 | 61.35 | 58.27 | 58.98 | 16,154 | -2.09(-3.42%) |
May 19, 2021 | 62.30 | 63.44 | 60.78 | 61.07 | 37,981 | +0.76(+1.26%) |
May 18, 2021 | 60.40 | 61.20 | 59.08 | 60.31 | 12,554 | +0.09(+0.16%) |
May 17, 2021 | 60.50 | 61.49 | 59.94 | 60.21 | 14,084 | +0.00(+0.00%) |
May 14, 2021 | 61.26 | 61.83 | 59.93 | 60.21 | 20,713 | -2.56(-4.08%) |
May 13, 2021 | 64.67 | 64.75 | 61.49 | 62.77 | 30,712 | -2.56(-3.92%) |
May 12, 2021 | 61.73 | 65.43 | 60.78 | 65.33 | 50,292 | +4.55(+7.49%) |
May 11, 2021 | 60.12 | 62.21 | 60.12 | 60.78 | 24,904 | +2.09(+3.55%) |
May 10, 2021 | 58.60 | 58.70 | 56.42 | 58.70 | 16,650 | +0.19(+0.32%) |
May 07, 2021 | 60.88 | 60.88 | 58.32 | 58.51 | 11,941 | -2.42(-3.97%) |
May 06, 2021 | 62.30 | 62.58 | 60.69 | 60.92 | 14,970 | -1.19(-1.91%) |
May 05, 2021 | 61.08 | 62.58 | 58.89 | 62.11 | 19,129 | +2.92(+4.93%) |
May 04, 2021 | 58.98 | 60.02 | 57.37 | 59.19 | 17,580 | +1.35(+2.33%) |