Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.11 | 45.80 | 45.11 | 45.20 | 1,967 | -0.63(-1.37%) |
Jul 29, 2021 | 45.94 | 46.15 | 45.83 | 45.83 | 2,294 | -0.08(-0.17%) |
Jul 28, 2021 | 44.97 | 45.94 | 44.97 | 45.91 | 1,680 | +1.19(+2.66%) |
Jul 27, 2021 | 45.59 | 45.59 | 44.25 | 44.72 | 1,893 | -0.90(-1.98%) |
Jul 26, 2021 | 46.13 | 46.13 | 45.59 | 45.62 | 7,063 | -0.74(-1.59%) |
Jul 23, 2021 | 46.27 | 46.44 | 45.95 | 46.35 | 17,666 | +0.39(+0.84%) |
Jul 22, 2021 | 46.07 | 46.07 | 45.97 | 45.97 | 678 | +0.58(+1.28%) |
Jul 21, 2021 | 45.16 | 45.39 | 45.16 | 45.39 | 701 | +0.55(+1.24%) |
Jul 20, 2021 | 44.16 | 44.98 | 44.16 | 44.83 | 6,134 | +0.96(+2.19%) |
Jul 19, 2021 | 42.86 | 44.03 | 42.78 | 43.87 | 2,916 | +0.31(+0.72%) |
Jul 16, 2021 | 43.40 | 43.89 | 43.40 | 43.56 | 1,420 | +0.33(+0.76%) |
Jul 15, 2021 | 43.87 | 43.94 | 42.86 | 43.23 | 5,108 | -1.02(-2.31%) |
Jul 14, 2021 | 45.83 | 45.83 | 44.25 | 44.25 | 5,029 | -1.27(-2.78%) |
Jul 13, 2021 | 46.31 | 46.31 | 45.50 | 45.52 | 1,939 | -0.54(-1.17%) |
Jul 12, 2021 | 46.46 | 46.46 | 45.95 | 46.06 | 7,356 | -0.32(-0.69%) |
Jul 09, 2021 | 45.98 | 46.38 | 45.65 | 46.38 | 1,597 | +0.40(+0.87%) |
Jul 08, 2021 | 44.95 | 46.01 | 44.71 | 45.98 | 5,628 | -0.26(-0.57%) |
Jul 07, 2021 | 46.94 | 46.94 | 45.73 | 46.25 | 5,022 | -0.35(-0.76%) |
Jul 06, 2021 | 45.91 | 46.60 | 45.91 | 46.60 | 2,796 | +0.89(+1.96%) |
Jul 02, 2021 | 45.44 | 45.74 | 45.44 | 45.70 | 10,747 | +0.30(+0.66%) |
Jul 01, 2021 | 45.40 | 45.48 | 45.12 | 45.40 | 1,635 | -0.29(-0.64%) |
Jun 30, 2021 | 46.46 | 46.46 | 45.69 | 45.69 | 3,453 | -0.76(-1.64%) |
Jun 29, 2021 | 46.49 | 46.49 | 46.25 | 46.45 | 3,575 | +0.18(+0.40%) |
Jun 28, 2021 | 45.85 | 46.49 | 45.85 | 46.27 | 2,779 | +0.75(+1.65%) |
Jun 25, 2021 | 45.34 | 45.52 | 45.34 | 45.52 | 1,542 | -0.21(-0.45%) |
Jun 24, 2021 | 46.05 | 46.09 | 45.44 | 45.72 | 9,474 | +0.19(+0.42%) |
Jun 23, 2021 | 45.26 | 45.53 | 45.24 | 45.53 | 5,113 | +0.27(+0.61%) |
Jun 22, 2021 | 44.96 | 45.32 | 44.78 | 45.26 | 10,160 | +1.00(+2.26%) |
Jun 21, 2021 | 43.82 | 44.43 | 43.44 | 44.26 | 7,232 | -0.34(-0.77%) |
Jun 18, 2021 | 44.29 | 44.71 | 44.21 | 44.60 | 5,385 | +0.13(+0.29%) |
Jun 17, 2021 | 43.92 | 44.52 | 43.92 | 44.48 | 8,610 | +1.50(+3.50%) |
Jun 16, 2021 | 43.37 | 43.37 | 42.77 | 42.97 | 3,195 | +0.14(+0.33%) |
Jun 15, 2021 | 43.30 | 43.36 | 42.81 | 42.83 | 2,511 | -0.69(-1.59%) |
Jun 14, 2021 | 43.36 | 43.71 | 43.26 | 43.52 | 3,835 | +0.18(+0.42%) |
Jun 11, 2021 | 42.77 | 43.34 | 42.77 | 43.34 | 3,125 | +0.56(+1.32%) |
Jun 10, 2021 | 41.65 | 42.77 | 41.58 | 42.77 | 6,743 | +1.19(+2.86%) |
Jun 09, 2021 | 41.97 | 42.16 | 41.58 | 41.58 | 2,315 | -0.24(-0.57%) |
Jun 08, 2021 | 42.14 | 42.14 | 41.69 | 41.82 | 3,421 | +0.11(+0.27%) |
Jun 07, 2021 | 41.16 | 41.81 | 41.16 | 41.71 | 4,802 | +0.55(+1.33%) |
Jun 04, 2021 | 41.18 | 41.58 | 41.14 | 41.16 | 6,514 | +0.25(+0.62%) |
Jun 03, 2021 | 41.28 | 41.30 | 40.91 | 40.91 | 2,748 | -1.04(-2.49%) |
Jun 02, 2021 | 41.86 | 41.99 | 41.83 | 41.95 | 3,816 | +0.13(+0.30%) |
Jun 01, 2021 | 41.74 | 41.87 | 41.33 | 41.83 | 3,640 | +0.05(+0.12%) |
May 28, 2021 | 42.55 | 42.55 | 41.78 | 41.78 | 3,550 | -0.16(-0.37%) |
May 27, 2021 | 41.78 | 41.93 | 40.92 | 41.93 | 2,420 | -0.24(-0.57%) |
May 26, 2021 | 41.88 | 42.49 | 41.88 | 42.17 | 9,188 | +0.84(+2.04%) |
May 25, 2021 | 41.66 | 41.66 | 41.24 | 41.33 | 5,650 | -0.06(-0.16%) |
May 24, 2021 | 40.60 | 41.54 | 40.60 | 41.40 | 8,964 | +1.02(+2.52%) |
May 21, 2021 | 40.36 | 40.76 | 40.17 | 40.38 | 2,925 | +0.53(+1.32%) |
May 20, 2021 | 38.64 | 40.07 | 38.64 | 39.85 | 4,606 | +1.20(+3.11%) |
May 19, 2021 | 37.55 | 38.65 | 37.55 | 38.65 | 3,965 | +0.04(+0.11%) |
May 18, 2021 | 38.07 | 38.95 | 38.07 | 38.61 | 10,896 | +0.54(+1.41%) |
May 17, 2021 | 37.89 | 38.07 | 37.52 | 38.07 | 3,801 | +0.07(+0.18%) |
May 14, 2021 | 37.46 | 38.00 | 37.46 | 38.00 | 8,027 | +1.25(+3.41%) |
May 13, 2021 | 37.82 | 38.44 | 36.08 | 36.75 | 8,055 | -0.87(-2.32%) |
May 12, 2021 | 37.45 | 37.71 | 37.43 | 37.62 | 2,555 | -1.17(-3.01%) |
May 11, 2021 | 36.61 | 38.82 | 36.45 | 38.78 | 6,792 | +1.13(+3.01%) |
May 10, 2021 | 38.91 | 38.91 | 37.65 | 37.65 | 6,174 | -1.48(-3.79%) |
May 07, 2021 | 39.32 | 39.98 | 39.13 | 39.13 | 2,481 | +0.53(+1.37%) |
May 06, 2021 | 38.95 | 38.95 | 37.95 | 38.60 | 6,635 | -1.25(-3.14%) |
May 05, 2021 | 40.58 | 41.00 | 39.61 | 39.86 | 8,732 | -0.55(-1.36%) |
May 04, 2021 | 40.95 | 40.95 | 39.45 | 40.41 | 10,836 | -1.12(-2.70%) |