Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.90 | 44.22 | 42.60 | 42.74 | 269,433 | -1.49(-3.36%) |
Jul 29, 2021 | 42.85 | 44.27 | 42.24 | 44.23 | 415,925 | +1.54(+3.60%) |
Jul 28, 2021 | 42.75 | 43.13 | 42.10 | 42.69 | 274,581 | -0.12(-0.29%) |
Jul 27, 2021 | 41.98 | 42.93 | 41.70 | 42.81 | 226,072 | +0.72(+1.70%) |
Jul 26, 2021 | 40.71 | 42.29 | 40.71 | 42.10 | 216,729 | +1.35(+3.30%) |
Jul 23, 2021 | 41.04 | 41.40 | 40.51 | 40.75 | 275,291 | -0.29(-0.71%) |
Jul 22, 2021 | 41.65 | 41.65 | 40.66 | 41.04 | 218,557 | -0.36(-0.86%) |
Jul 21, 2021 | 43.50 | 43.83 | 41.17 | 41.40 | 454,862 | -2.02(-4.64%) |
Jul 20, 2021 | 41.86 | 44.06 | 41.86 | 43.42 | 438,731 | +1.55(+3.71%) |
Jul 19, 2021 | 40.66 | 42.77 | 40.42 | 41.86 | 577,581 | +0.69(+1.67%) |
Jul 16, 2021 | 41.66 | 42.18 | 41.05 | 41.17 | 323,568 | -0.44(-1.06%) |
Jul 15, 2021 | 41.18 | 42.08 | 40.87 | 41.62 | 314,189 | +0.46(+1.12%) |
Jul 14, 2021 | 42.05 | 42.15 | 41.11 | 41.16 | 249,540 | -0.64(-1.53%) |
Jul 13, 2021 | 42.02 | 42.34 | 41.42 | 41.80 | 228,136 | -0.14(-0.34%) |
Jul 12, 2021 | 42.49 | 42.74 | 41.70 | 41.94 | 272,447 | -0.54(-1.26%) |
Jul 09, 2021 | 43.08 | 43.08 | 42.13 | 42.47 | 293,868 | -0.28(-0.66%) |
Jul 08, 2021 | 41.79 | 42.94 | 41.56 | 42.76 | 328,464 | +0.50(+1.18%) |
Jul 07, 2021 | 43.03 | 43.19 | 41.52 | 42.26 | 408,169 | -1.02(-2.35%) |
Jul 06, 2021 | 43.14 | 43.58 | 42.25 | 43.27 | 451,304 | +0.47(+1.10%) |
Jul 02, 2021 | 43.46 | 44.25 | 42.74 | 42.80 | 444,680 | -0.39(-0.89%) |
Jul 01, 2021 | 44.42 | 44.75 | 43.19 | 43.19 | 465,023 | -1.29(-2.90%) |
Jun 30, 2021 | 44.81 | 44.81 | 43.24 | 44.48 | 368,415 | -0.57(-1.25%) |
Jun 29, 2021 | 44.68 | 45.25 | 44.17 | 45.04 | 325,985 | +0.43(+0.97%) |
Jun 28, 2021 | 44.73 | 44.87 | 43.36 | 44.61 | 351,244 | -0.01(-0.02%) |
Jun 25, 2021 | 44.27 | 44.95 | 43.82 | 44.62 | 402,842 | +0.22(+0.49%) |
Jun 24, 2021 | 44.11 | 45.47 | 43.58 | 44.40 | 335,954 | +0.58(+1.33%) |
Jun 23, 2021 | 43.43 | 44.12 | 43.09 | 43.82 | 296,029 | +0.16(+0.37%) |
Jun 22, 2021 | 43.60 | 44.09 | 42.44 | 43.66 | 463,283 | -0.12(-0.28%) |
Jun 21, 2021 | 43.45 | 44.43 | 43.27 | 43.78 | 419,872 | +0.69(+1.60%) |
Jun 18, 2021 | 44.47 | 44.72 | 43.09 | 43.10 | 392,898 | -1.66(-3.70%) |
Jun 17, 2021 | 44.34 | 45.13 | 44.03 | 44.75 | 249,046 | +0.39(+0.87%) |
Jun 16, 2021 | 44.88 | 45.17 | 43.89 | 44.37 | 319,029 | -0.52(-1.15%) |
Jun 15, 2021 | 46.38 | 47.00 | 44.51 | 44.88 | 239,799 | -1.21(-2.62%) |
Jun 14, 2021 | 46.56 | 46.96 | 45.36 | 46.09 | 290,863 | -0.39(-0.83%) |
Jun 11, 2021 | 45.87 | 46.84 | 45.58 | 46.48 | 390,455 | +0.54(+1.17%) |
Jun 10, 2021 | 46.83 | 47.46 | 45.89 | 45.94 | 407,246 | -1.09(-2.32%) |
Jun 09, 2021 | 48.02 | 48.39 | 46.82 | 47.03 | 312,212 | -0.54(-1.13%) |
Jun 08, 2021 | 48.37 | 48.85 | 46.93 | 47.57 | 362,142 | +0.00(+0.00%) |
Jun 07, 2021 | 47.11 | 47.68 | 46.00 | 47.57 | 528,801 | +0.70(+1.49%) |
Jun 04, 2021 | 48.02 | 48.02 | 46.52 | 46.87 | 372,616 | -0.61(-1.29%) |
Jun 03, 2021 | 48.98 | 50.87 | 46.84 | 47.48 | 807,942 | -2.24(-4.51%) |
Jun 02, 2021 | 44.57 | 50.12 | 43.89 | 49.73 | 1,385,800 | +5.17(+11.60%) |
Jun 01, 2021 | 46.85 | 47.35 | 44.35 | 44.56 | 514,343 | -2.47(-5.25%) |
May 28, 2021 | 45.93 | 48.35 | 45.93 | 47.02 | 704,566 | +1.16(+2.53%) |
May 27, 2021 | 45.30 | 46.56 | 45.00 | 45.86 | 451,328 | +0.52(+1.14%) |
May 26, 2021 | 44.26 | 45.53 | 44.26 | 45.35 | 428,143 | +1.13(+2.56%) |
May 25, 2021 | 43.36 | 44.45 | 43.20 | 44.22 | 240,549 | +0.78(+1.80%) |
May 24, 2021 | 43.58 | 44.78 | 43.40 | 43.43 | 329,197 | +0.10(+0.24%) |
May 21, 2021 | 43.37 | 43.61 | 42.66 | 43.33 | 296,883 | +0.23(+0.52%) |
May 20, 2021 | 42.30 | 43.42 | 42.24 | 43.10 | 208,773 | +0.98(+2.32%) |
May 19, 2021 | 41.49 | 42.40 | 41.16 | 42.13 | 339,288 | -0.42(-1.00%) |
May 18, 2021 | 42.90 | 43.45 | 42.52 | 42.55 | 198,618 | -0.31(-0.73%) |
May 17, 2021 | 43.10 | 43.67 | 42.43 | 42.86 | 196,873 | -0.43(-1.00%) |
May 14, 2021 | 42.81 | 44.10 | 42.79 | 43.29 | 345,467 | +0.84(+1.97%) |
May 13, 2021 | 42.56 | 43.69 | 41.77 | 42.45 | 423,489 | -0.04(-0.09%) |
May 12, 2021 | 43.65 | 44.16 | 42.16 | 42.49 | 575,840 | -1.24(-2.84%) |
May 11, 2021 | 42.57 | 43.84 | 42.04 | 43.74 | 331,547 | +0.28(+0.65%) |
May 10, 2021 | 44.58 | 44.76 | 43.16 | 43.45 | 469,552 | -1.46(-3.25%) |
May 07, 2021 | 44.47 | 45.04 | 44.13 | 44.91 | 217,745 | +0.34(+0.76%) |
May 06, 2021 | 44.52 | 44.78 | 43.62 | 44.57 | 242,982 | +0.38(+0.85%) |
May 05, 2021 | 43.82 | 44.27 | 42.76 | 44.20 | 389,237 | +0.87(+2.00%) |
May 04, 2021 | 45.43 | 45.74 | 42.94 | 43.33 | 680,197 | -2.44(-5.33%) |