Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.13 | 46.61 | 46.13 | 46.44 | 43,517 | -0.06(-0.13%) |
Jul 29, 2021 | 46.11 | 46.68 | 46.11 | 46.50 | 54,838 | +0.46(+1.00%) |
Jul 28, 2021 | 45.91 | 46.15 | 45.60 | 46.04 | 87,763 | +0.39(+0.86%) |
Jul 27, 2021 | 46.05 | 46.15 | 45.26 | 45.65 | 169,053 | -0.66(-1.42%) |
Jul 26, 2021 | 46.17 | 46.30 | 46.09 | 46.30 | 65,739 | +0.10(+0.21%) |
Jul 23, 2021 | 46.08 | 46.21 | 45.80 | 46.21 | 37,863 | +0.40(+0.88%) |
Jul 22, 2021 | 45.89 | 45.92 | 45.55 | 45.80 | 75,719 | -0.14(-0.30%) |
Jul 21, 2021 | 45.35 | 45.94 | 45.35 | 45.94 | 63,526 | +0.67(+1.47%) |
Jul 20, 2021 | 44.32 | 45.39 | 44.24 | 45.28 | 171,453 | +1.05(+2.37%) |
Jul 19, 2021 | 44.00 | 44.33 | 43.68 | 44.23 | 130,931 | -0.47(-1.05%) |
Jul 16, 2021 | 45.43 | 45.50 | 44.62 | 44.70 | 50,637 | -0.59(-1.30%) |
Jul 15, 2021 | 45.42 | 45.61 | 44.94 | 45.29 | 91,890 | -0.33(-0.73%) |
Jul 14, 2021 | 46.00 | 46.21 | 45.52 | 45.62 | 142,382 | -0.21(-0.45%) |
Jul 13, 2021 | 46.19 | 46.19 | 45.76 | 45.82 | 66,460 | -0.39(-0.85%) |
Jul 12, 2021 | 46.21 | 46.28 | 46.05 | 46.22 | 44,509 | -0.04(-0.08%) |
Jul 09, 2021 | 45.75 | 46.26 | 45.74 | 46.26 | 69,912 | +0.85(+1.88%) |
Jul 08, 2021 | 45.14 | 45.73 | 44.94 | 45.40 | 76,605 | -0.61(-1.32%) |
Jul 07, 2021 | 46.15 | 46.26 | 45.67 | 46.01 | 74,153 | -0.15(-0.32%) |
Jul 06, 2021 | 46.41 | 46.45 | 45.81 | 46.16 | 42,290 | -0.25(-0.55%) |
Jul 02, 2021 | 46.64 | 46.64 | 46.33 | 46.41 | 169,778 | -0.05(-0.11%) |
Jul 01, 2021 | 46.52 | 46.52 | 46.24 | 46.46 | 126,440 | +0.08(+0.17%) |
Jun 30, 2021 | 46.43 | 46.43 | 46.20 | 46.38 | 82,074 | -0.09(-0.19%) |
Jun 29, 2021 | 46.25 | 46.49 | 46.25 | 46.47 | 68,581 | +0.10(+0.21%) |
Jun 28, 2021 | 46.32 | 46.37 | 46.17 | 46.37 | 267,041 | +0.14(+0.30%) |
Jun 25, 2021 | 46.19 | 46.30 | 46.06 | 46.24 | 61,068 | +0.23(+0.51%) |
Jun 24, 2021 | 45.81 | 46.09 | 45.79 | 46.00 | 79,887 | +0.39(+0.86%) |
Jun 23, 2021 | 45.59 | 45.75 | 45.49 | 45.61 | 95,819 | +0.15(+0.32%) |
Jun 22, 2021 | 45.29 | 45.57 | 45.11 | 45.46 | 99,324 | +0.26(+0.58%) |
Jun 21, 2021 | 44.68 | 45.27 | 44.67 | 45.20 | 273,478 | +0.55(+1.23%) |
Jun 18, 2021 | 44.77 | 44.90 | 44.56 | 44.65 | 109,534 | -0.51(-1.13%) |
Jun 17, 2021 | 45.28 | 45.71 | 44.76 | 45.16 | 88,270 | -0.29(-0.65%) |
Jun 16, 2021 | 45.77 | 45.77 | 45.17 | 45.45 | 54,498 | -0.24(-0.54%) |
Jun 15, 2021 | 45.90 | 45.90 | 45.54 | 45.70 | 53,707 | -0.14(-0.30%) |
Jun 14, 2021 | 46.03 | 46.03 | 45.70 | 45.83 | 71,814 | -0.07(-0.15%) |
Jun 11, 2021 | 45.66 | 45.90 | 45.64 | 45.90 | 327,879 | +0.35(+0.77%) |
Jun 10, 2021 | 45.72 | 45.86 | 45.33 | 45.55 | 101,234 | +0.00(+0.00%) |
Jun 09, 2021 | 46.04 | 46.04 | 45.54 | 45.55 | 151,688 | -0.33(-0.73%) |
Jun 08, 2021 | 45.74 | 45.93 | 45.53 | 45.88 | 98,359 | +0.24(+0.54%) |
Jun 07, 2021 | 45.79 | 45.79 | 45.50 | 45.64 | 79,633 | -0.11(-0.24%) |
Jun 04, 2021 | 45.53 | 45.79 | 45.09 | 45.75 | 56,361 | +0.37(+0.82%) |
Jun 03, 2021 | 45.47 | 45.57 | 45.04 | 45.37 | 52,703 | -0.24(-0.54%) |
Jun 02, 2021 | 45.81 | 45.81 | 45.49 | 45.62 | 62,769 | +0.05(+0.11%) |
Jun 01, 2021 | 45.79 | 45.93 | 45.49 | 45.57 | 82,996 | +0.04(+0.09%) |
May 28, 2021 | 45.84 | 45.84 | 45.44 | 45.53 | 129,450 | -0.11(-0.24%) |
May 27, 2021 | 45.33 | 45.64 | 45.28 | 45.64 | 52,992 | +0.39(+0.87%) |
May 26, 2021 | 45.05 | 45.27 | 45.00 | 45.25 | 77,792 | +0.42(+0.94%) |
May 25, 2021 | 45.16 | 45.38 | 44.77 | 44.83 | 86,104 | -0.17(-0.37%) |
May 24, 2021 | 44.81 | 45.15 | 44.77 | 44.99 | 224,289 | +0.46(+1.03%) |
May 21, 2021 | 44.70 | 44.93 | 44.50 | 44.53 | 118,075 | -0.01(-0.02%) |
May 20, 2021 | 44.15 | 44.59 | 44.15 | 44.54 | 70,633 | +0.48(+1.09%) |
May 19, 2021 | 43.42 | 44.06 | 43.18 | 44.06 | 140,053 | -0.10(-0.22%) |
May 18, 2021 | 44.81 | 44.81 | 44.15 | 44.16 | 130,139 | -0.36(-0.81%) |
May 17, 2021 | 44.53 | 44.56 | 44.16 | 44.52 | 68,697 | -0.14(-0.31%) |
May 14, 2021 | 44.21 | 44.76 | 44.04 | 44.66 | 93,733 | +0.94(+2.15%) |
May 13, 2021 | 43.41 | 44.05 | 43.29 | 43.72 | 135,366 | +0.51(+1.18%) |
May 12, 2021 | 44.29 | 44.33 | 43.15 | 43.21 | 187,520 | -1.39(-3.12%) |
May 11, 2021 | 44.14 | 44.70 | 43.72 | 44.60 | 94,444 | -0.36(-0.81%) |
May 10, 2021 | 45.64 | 45.64 | 44.93 | 44.96 | 70,757 | -0.65(-1.42%) |
May 07, 2021 | 45.22 | 45.61 | 45.22 | 45.61 | 83,182 | +0.60(+1.33%) |
May 06, 2021 | 44.87 | 45.01 | 44.47 | 45.01 | 75,937 | +0.03(+0.07%) |
May 05, 2021 | 45.21 | 45.24 | 44.74 | 44.98 | 116,384 | +0.11(+0.24%) |
May 04, 2021 | 44.87 | 44.90 | 44.40 | 44.87 | 88,328 | -0.32(-0.70%) |