Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.82 | 46.01 | 44.51 | 45.87 | 58,629 | +1.30(+2.92%) |
Jul 29, 2021 | 44.05 | 44.81 | 43.83 | 44.57 | 41,324 | +0.77(+1.76%) |
Jul 28, 2021 | 43.88 | 44.12 | 43.38 | 43.80 | 38,950 | +0.14(+0.33%) |
Jul 27, 2021 | 43.52 | 43.88 | 42.92 | 43.66 | 24,813 | -0.02(-0.04%) |
Jul 26, 2021 | 43.11 | 44.10 | 43.11 | 43.67 | 32,313 | +0.66(+1.52%) |
Jul 23, 2021 | 42.57 | 43.32 | 42.39 | 43.02 | 41,811 | +0.52(+1.23%) |
Jul 22, 2021 | 41.91 | 43.46 | 41.83 | 42.50 | 39,924 | -0.07(-0.16%) |
Jul 21, 2021 | 42.23 | 43.59 | 42.23 | 42.57 | 28,795 | +0.62(+1.47%) |
Jul 20, 2021 | 41.37 | 43.64 | 40.55 | 41.95 | 74,743 | +0.74(+1.80%) |
Jul 19, 2021 | 41.49 | 42.31 | 40.82 | 41.21 | 41,470 | -0.55(-1.32%) |
Jul 16, 2021 | 42.25 | 42.29 | 41.54 | 41.76 | 29,707 | -0.46(-1.10%) |
Jul 15, 2021 | 42.34 | 43.34 | 41.90 | 42.22 | 27,427 | -0.13(-0.30%) |
Jul 14, 2021 | 41.76 | 42.66 | 41.29 | 42.34 | 40,602 | +0.60(+1.43%) |
Jul 13, 2021 | 42.59 | 42.59 | 41.59 | 41.75 | 30,666 | -0.93(-2.17%) |
Jul 12, 2021 | 42.66 | 42.79 | 42.20 | 42.67 | 30,442 | -0.11(-0.25%) |
Jul 09, 2021 | 42.73 | 43.28 | 42.73 | 42.78 | 22,427 | +0.46(+1.09%) |
Jul 08, 2021 | 42.05 | 42.73 | 41.62 | 42.31 | 58,609 | -0.79(-1.83%) |
Jul 07, 2021 | 43.33 | 43.46 | 42.22 | 43.11 | 45,142 | -0.06(-0.13%) |
Jul 06, 2021 | 44.51 | 44.51 | 42.45 | 43.16 | 42,503 | -0.79(-1.80%) |
Jul 02, 2021 | 44.76 | 44.76 | 43.75 | 43.95 | 16,435 | -0.70(-1.58%) |
Jul 01, 2021 | 44.74 | 45.16 | 44.58 | 44.66 | 34,524 | +0.03(+0.06%) |
Jun 30, 2021 | 44.35 | 44.77 | 43.97 | 44.63 | 25,521 | +0.08(+0.17%) |
Jun 29, 2021 | 45.01 | 45.29 | 44.43 | 44.55 | 20,597 | -0.26(-0.58%) |
Jun 28, 2021 | 45.41 | 45.99 | 44.74 | 44.81 | 32,031 | -0.53(-1.17%) |
Jun 25, 2021 | 44.89 | 45.91 | 44.57 | 45.34 | 116,779 | +0.46(+1.03%) |
Jun 24, 2021 | 44.73 | 45.16 | 44.58 | 44.88 | 21,469 | +0.43(+0.98%) |
Jun 23, 2021 | 44.36 | 45.11 | 44.35 | 44.45 | 51,676 | +0.08(+0.17%) |
Jun 22, 2021 | 44.06 | 45.09 | 43.60 | 44.37 | 35,830 | +0.08(+0.17%) |
Jun 21, 2021 | 44.18 | 44.78 | 43.65 | 44.29 | 106,500 | +0.46(+1.06%) |
Jun 18, 2021 | 46.39 | 46.72 | 43.65 | 43.83 | 171,368 | -2.94(-6.29%) |
Jun 17, 2021 | 47.30 | 47.30 | 46.50 | 46.77 | 32,167 | -0.53(-1.12%) |
Jun 16, 2021 | 47.51 | 47.72 | 46.98 | 47.30 | 33,413 | +0.07(+0.14%) |
Jun 15, 2021 | 46.73 | 47.78 | 46.73 | 47.23 | 32,960 | +0.57(+1.22%) |
Jun 14, 2021 | 46.29 | 46.78 | 46.08 | 46.66 | 36,076 | +0.49(+1.07%) |
Jun 11, 2021 | 46.07 | 46.27 | 45.91 | 46.17 | 22,243 | +0.40(+0.86%) |
Jun 10, 2021 | 46.30 | 46.30 | 45.59 | 45.78 | 22,190 | -0.20(-0.44%) |
Jun 09, 2021 | 45.98 | 46.26 | 45.72 | 45.98 | 33,318 | +0.11(+0.23%) |
Jun 08, 2021 | 45.88 | 46.23 | 45.54 | 45.87 | 46,549 | -0.12(-0.25%) |
Jun 07, 2021 | 46.43 | 47.20 | 45.63 | 45.99 | 35,892 | -0.51(-1.10%) |
Jun 04, 2021 | 46.96 | 47.15 | 46.39 | 46.50 | 34,434 | -0.28(-0.60%) |
Jun 03, 2021 | 46.89 | 47.11 | 46.24 | 46.78 | 25,671 | -0.20(-0.43%) |
Jun 02, 2021 | 47.34 | 47.39 | 43.78 | 46.98 | 29,171 | -0.13(-0.27%) |
Jun 01, 2021 | 47.22 | 47.63 | 46.82 | 47.11 | 46,816 | +0.05(+0.10%) |
May 28, 2021 | 47.84 | 48.15 | 46.66 | 47.06 | 30,075 | -0.47(-0.99%) |
May 27, 2021 | 47.98 | 48.27 | 47.49 | 47.53 | 30,679 | -0.20(-0.42%) |
May 26, 2021 | 47.45 | 47.79 | 47.03 | 47.74 | 37,801 | +0.33(+0.69%) |
May 25, 2021 | 47.14 | 47.95 | 46.34 | 47.41 | 90,225 | +0.27(+0.57%) |
May 24, 2021 | 47.59 | 47.59 | 46.87 | 47.14 | 65,565 | -0.12(-0.24%) |
May 21, 2021 | 46.83 | 47.74 | 46.27 | 47.25 | 285,501 | +0.41(+0.86%) |
May 20, 2021 | 46.06 | 46.94 | 45.52 | 46.85 | 51,679 | +0.71(+1.55%) |
May 19, 2021 | 45.51 | 46.64 | 45.26 | 46.13 | 55,278 | -0.31(-0.66%) |
May 18, 2021 | 45.83 | 46.95 | 45.83 | 46.44 | 83,167 | +0.35(+0.75%) |
May 17, 2021 | 46.59 | 46.81 | 45.87 | 46.10 | 60,705 | -0.71(-1.52%) |
May 14, 2021 | 45.17 | 46.95 | 45.09 | 46.81 | 49,017 | +1.99(+4.43%) |
May 13, 2021 | 43.24 | 44.97 | 43.24 | 44.82 | 42,250 | +1.58(+3.66%) |
May 12, 2021 | 43.73 | 44.60 | 43.12 | 43.24 | 61,603 | -0.93(-2.10%) |
May 11, 2021 | 44.43 | 44.75 | 43.86 | 44.17 | 63,890 | -0.65(-1.44%) |
May 10, 2021 | 45.31 | 45.69 | 44.81 | 44.81 | 75,208 | -0.54(-1.19%) |
May 07, 2021 | 46.54 | 46.54 | 44.27 | 45.35 | 138,075 | -1.66(-3.53%) |
May 06, 2021 | 46.10 | 47.16 | 45.17 | 47.01 | 71,049 | +1.16(+2.52%) |
May 05, 2021 | 45.82 | 46.18 | 45.52 | 45.85 | 50,949 | +0.16(+0.36%) |
May 04, 2021 | 44.29 | 45.86 | 43.79 | 45.69 | 114,189 | +1.05(+2.36%) |