Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.00 | 45.00 | 44.83 | 44.88 | 5,785 | -0.18(-0.40%) |
Jul 29, 2021 | 45.07 | 45.19 | 45.06 | 45.06 | 6,110 | +0.16(+0.35%) |
Jul 28, 2021 | 44.87 | 45.01 | 44.85 | 44.90 | 2,373 | +0.07(+0.15%) |
Jul 27, 2021 | 44.65 | 44.84 | 44.60 | 44.84 | 3,830 | -0.24(-0.53%) |
Jul 26, 2021 | 45.01 | 45.08 | 45.01 | 45.08 | 5,909 | +0.06(+0.13%) |
Jul 23, 2021 | 44.89 | 45.03 | 44.69 | 45.02 | 37,469 | +0.50(+1.12%) |
Jul 22, 2021 | 44.57 | 44.57 | 44.39 | 44.52 | 2,960 | +0.09(+0.20%) |
Jul 21, 2021 | 44.28 | 44.43 | 44.28 | 44.43 | 4,830 | +0.31(+0.70%) |
Jul 20, 2021 | 43.48 | 44.20 | 43.48 | 44.12 | 4,659 | +0.77(+1.78%) |
Jul 19, 2021 | 43.36 | 43.46 | 43.19 | 43.35 | 3,964 | -0.69(-1.57%) |
Jul 16, 2021 | 44.41 | 44.41 | 44.04 | 44.04 | 4,808 | -0.31(-0.69%) |
Jul 15, 2021 | 44.42 | 44.43 | 44.28 | 44.35 | 2,843 | -0.15(-0.33%) |
Jul 14, 2021 | 44.54 | 44.68 | 44.45 | 44.50 | 4,122 | -0.00(-0.01%) |
Jul 13, 2021 | 44.67 | 44.71 | 44.50 | 44.50 | 9,303 | -0.14(-0.31%) |
Jul 12, 2021 | 44.64 | 44.69 | 44.53 | 44.64 | 19,384 | +0.12(+0.27%) |
Jul 09, 2021 | 44.30 | 44.52 | 44.30 | 44.52 | 5,236 | +0.53(+1.21%) |
Jul 08, 2021 | 43.90 | 44.13 | 43.73 | 43.99 | 13,912 | -0.40(-0.91%) |
Jul 07, 2021 | 44.45 | 44.45 | 44.22 | 44.39 | 3,064 | +0.10(+0.23%) |
Jul 06, 2021 | 44.48 | 44.48 | 43.98 | 44.29 | 3,843 | -0.08(-0.18%) |
Jul 02, 2021 | 44.12 | 44.37 | 44.12 | 44.37 | 15,135 | +0.34(+0.77%) |
Jul 01, 2021 | 43.93 | 44.03 | 43.91 | 44.03 | 11,596 | +0.20(+0.46%) |
Jun 30, 2021 | 43.78 | 43.83 | 43.78 | 43.83 | 1,130 | +0.06(+0.13%) |
Jun 29, 2021 | 43.82 | 43.87 | 43.74 | 43.77 | 8,514 | +0.02(+0.04%) |
Jun 28, 2021 | 43.95 | 43.95 | 43.60 | 43.75 | 3,632 | +0.13(+0.29%) |
Jun 25, 2021 | 43.55 | 43.62 | 43.53 | 43.62 | 7,717 | +0.12(+0.29%) |
Jun 24, 2021 | 43.50 | 43.57 | 43.43 | 43.50 | 4,064 | +0.26(+0.61%) |
Jun 23, 2021 | 43.51 | 43.54 | 43.23 | 43.23 | 4,092 | -0.04(-0.09%) |
Jun 22, 2021 | 43.04 | 43.27 | 42.99 | 43.27 | 7,539 | +0.29(+0.68%) |
Jun 21, 2021 | 42.46 | 43.00 | 42.46 | 42.98 | 6,521 | +0.48(+1.13%) |
Jun 18, 2021 | 42.62 | 42.71 | 42.50 | 42.50 | 6,531 | -0.53(-1.22%) |
Jun 17, 2021 | 42.93 | 43.04 | 42.89 | 43.03 | 2,926 | +0.05(+0.11%) |
Jun 16, 2021 | 43.31 | 43.31 | 42.97 | 42.98 | 3,561 | -0.21(-0.49%) |
Jun 15, 2021 | 43.29 | 43.29 | 43.12 | 43.19 | 4,407 | -0.13(-0.30%) |
Jun 14, 2021 | 43.13 | 43.32 | 43.10 | 43.32 | 9,434 | +0.18(+0.42%) |
Jun 11, 2021 | 43.10 | 43.14 | 43.02 | 43.14 | 3,019 | +0.08(+0.20%) |
Jun 10, 2021 | 43.09 | 43.14 | 43.05 | 43.05 | 2,004 | +0.19(+0.44%) |
Jun 09, 2021 | 43.06 | 43.06 | 42.87 | 42.87 | 6,316 | -0.09(-0.22%) |
Jun 08, 2021 | 42.90 | 42.99 | 42.86 | 42.96 | 4,531 | +0.02(+0.04%) |
Jun 07, 2021 | 43.08 | 43.08 | 42.83 | 42.94 | 15,152 | +0.01(+0.02%) |
Jun 04, 2021 | 42.81 | 43.01 | 42.79 | 42.93 | 10,441 | +0.40(+0.93%) |
Jun 03, 2021 | 42.45 | 42.67 | 42.45 | 42.54 | 8,920 | -0.14(-0.33%) |
Jun 02, 2021 | 42.72 | 42.77 | 42.62 | 42.68 | 6,044 | +0.05(+0.11%) |
Jun 01, 2021 | 42.84 | 42.84 | 42.62 | 42.63 | 8,024 | -0.09(-0.20%) |
May 28, 2021 | 42.61 | 42.77 | 42.61 | 42.72 | 4,506 | +0.05(+0.13%) |
May 27, 2021 | 42.65 | 42.70 | 42.63 | 42.67 | 7,511 | +0.12(+0.27%) |
May 26, 2021 | 42.87 | 42.87 | 42.47 | 42.55 | 7,140 | +0.04(+0.09%) |
May 25, 2021 | 42.60 | 42.70 | 42.50 | 42.51 | 9,444 | -0.10(-0.23%) |
May 24, 2021 | 42.62 | 42.74 | 42.60 | 42.61 | 3,595 | +0.39(+0.92%) |
May 21, 2021 | 42.68 | 42.68 | 42.17 | 42.22 | 4,997 | +0.04(+0.11%) |
May 20, 2021 | 41.89 | 42.25 | 41.89 | 42.18 | 3,626 | +0.54(+1.29%) |
May 19, 2021 | 41.25 | 41.64 | 41.12 | 41.64 | 13,693 | -0.15(-0.36%) |
May 18, 2021 | 42.14 | 42.16 | 41.79 | 41.79 | 4,765 | -0.28(-0.67%) |
May 17, 2021 | 42.25 | 42.25 | 41.91 | 42.07 | 4,858 | -0.12(-0.28%) |
May 14, 2021 | 42.01 | 42.27 | 41.90 | 42.19 | 2,653 | +0.59(+1.41%) |
May 13, 2021 | 41.49 | 41.77 | 41.41 | 41.60 | 2,666 | +0.48(+1.18%) |
May 12, 2021 | 41.99 | 41.99 | 41.08 | 41.12 | 15,248 | -0.88(-2.09%) |
May 11, 2021 | 41.78 | 42.05 | 41.56 | 42.00 | 10,034 | -0.40(-0.95%) |
May 10, 2021 | 42.70 | 42.78 | 42.40 | 42.40 | 8,031 | -0.39(-0.91%) |
May 07, 2021 | 42.71 | 42.87 | 42.71 | 42.79 | 4,410 | +0.34(+0.81%) |
May 06, 2021 | 42.05 | 42.45 | 42.01 | 42.45 | 4,670 | +0.23(+0.53%) |
May 05, 2021 | 42.24 | 42.45 | 41.20 | 42.22 | 6,745 | +0.01(+0.03%) |
May 04, 2021 | 42.25 | 42.25 | 41.88 | 42.21 | 16,443 | -0.33(-0.79%) |