Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.91 | 44.41 | 43.45 | 43.53 | 287,359 | -0.51(-1.16%) |
Jul 29, 2021 | 42.26 | 44.17 | 42.26 | 44.04 | 167,486 | +0.45(+1.03%) |
Jul 28, 2021 | 43.22 | 43.85 | 43.22 | 43.59 | 186,458 | +0.41(+0.95%) |
Jul 27, 2021 | 43.43 | 43.54 | 42.86 | 43.18 | 259,713 | -0.26(-0.60%) |
Jul 26, 2021 | 43.38 | 43.47 | 43.11 | 43.44 | 178,570 | +0.06(+0.14%) |
Jul 23, 2021 | 43.05 | 43.59 | 42.43 | 43.38 | 206,020 | +0.59(+1.38%) |
Jul 22, 2021 | 44.24 | 44.50 | 42.76 | 42.79 | 270,289 | -1.53(-3.45%) |
Jul 21, 2021 | 44.71 | 45.33 | 43.95 | 44.32 | 368,465 | -0.03(-0.07%) |
Jul 20, 2021 | 44.13 | 45.01 | 43.85 | 44.35 | 621,555 | +0.14(+0.32%) |
Jul 19, 2021 | 44.39 | 45.04 | 44.01 | 44.21 | 241,689 | -0.22(-0.50%) |
Jul 16, 2021 | 44.68 | 45.05 | 44.15 | 44.43 | 275,000 | +0.10(+0.23%) |
Jul 15, 2021 | 44.48 | 44.75 | 44.02 | 44.33 | 182,097 | -0.40(-0.89%) |
Jul 14, 2021 | 45.37 | 45.51 | 44.58 | 44.73 | 226,978 | -0.48(-1.06%) |
Jul 13, 2021 | 45.85 | 46.16 | 45.15 | 45.21 | 205,981 | -0.84(-1.82%) |
Jul 12, 2021 | 45.06 | 46.14 | 44.65 | 46.05 | 305,508 | +1.06(+2.36%) |
Jul 09, 2021 | 45.46 | 45.90 | 44.96 | 44.99 | 240,959 | -0.35(-0.77%) |
Jul 08, 2021 | 45.01 | 45.65 | 44.89 | 45.34 | 233,176 | -0.27(-0.59%) |
Jul 07, 2021 | 45.71 | 46.21 | 45.22 | 45.61 | 500,464 | -0.15(-0.33%) |
Jul 06, 2021 | 45.97 | 46.04 | 45.10 | 45.76 | 466,059 | -0.34(-0.74%) |
Jul 02, 2021 | 46.40 | 46.40 | 45.72 | 46.10 | 259,624 | -0.09(-0.19%) |
Jul 01, 2021 | 46.01 | 46.62 | 45.91 | 46.19 | 385,027 | +0.15(+0.33%) |
Jun 30, 2021 | 46.27 | 46.62 | 45.95 | 46.04 | 233,229 | -0.46(-0.99%) |
Jun 29, 2021 | 46.37 | 46.64 | 46.17 | 46.50 | 164,987 | +0.18(+0.39%) |
Jun 28, 2021 | 45.73 | 46.60 | 45.69 | 46.32 | 254,374 | +0.37(+0.81%) |
Jun 25, 2021 | 45.77 | 46.22 | 45.63 | 45.95 | 1,005,426 | +0.16(+0.35%) |
Jun 24, 2021 | 45.49 | 45.86 | 45.12 | 45.79 | 150,190 | +0.50(+1.10%) |
Jun 23, 2021 | 46.11 | 46.11 | 45.13 | 45.29 | 248,490 | -0.44(-0.96%) |
Jun 22, 2021 | 45.39 | 45.87 | 44.96 | 45.73 | 270,190 | +0.18(+0.40%) |
Jun 21, 2021 | 44.89 | 46.02 | 43.42 | 45.55 | 207,747 | +0.82(+1.83%) |
Jun 18, 2021 | 45.67 | 45.89 | 44.63 | 44.73 | 653,791 | -1.29(-2.80%) |
Jun 17, 2021 | 45.54 | 46.39 | 45.49 | 46.02 | 354,512 | +0.40(+0.88%) |
Jun 16, 2021 | 45.60 | 46.06 | 45.33 | 45.62 | 274,781 | -0.02(-0.04%) |
Jun 15, 2021 | 45.50 | 45.79 | 45.19 | 45.64 | 307,051 | +0.27(+0.60%) |
Jun 14, 2021 | 45.49 | 46.00 | 45.23 | 45.37 | 380,535 | -0.15(-0.33%) |
Jun 11, 2021 | 45.00 | 45.59 | 44.91 | 45.52 | 205,536 | +0.50(+1.11%) |
Jun 10, 2021 | 44.80 | 45.23 | 44.22 | 45.02 | 260,114 | +0.13(+0.29%) |
Jun 09, 2021 | 45.19 | 45.60 | 44.69 | 44.89 | 257,858 | -0.31(-0.69%) |
Jun 08, 2021 | 45.97 | 46.24 | 44.82 | 45.20 | 313,654 | -0.46(-1.01%) |
Jun 07, 2021 | 45.47 | 46.32 | 44.73 | 45.66 | 438,186 | +0.42(+0.93%) |
Jun 04, 2021 | 45.15 | 45.47 | 44.86 | 45.24 | 277,050 | +0.10(+0.22%) |
Jun 03, 2021 | 45.22 | 45.79 | 44.51 | 45.14 | 285,910 | -0.10(-0.23%) |
Jun 02, 2021 | 45.91 | 46.15 | 45.13 | 45.24 | 328,054 | -0.38(-0.82%) |
Jun 01, 2021 | 46.45 | 47.33 | 45.28 | 45.62 | 326,482 | -0.54(-1.16%) |
May 28, 2021 | 46.50 | 46.89 | 45.90 | 46.16 | 267,666 | -0.19(-0.41%) |
May 27, 2021 | 46.25 | 46.76 | 45.93 | 46.34 | 265,564 | +0.23(+0.51%) |
May 26, 2021 | 46.08 | 46.58 | 45.66 | 46.11 | 246,766 | +0.28(+0.61%) |
May 25, 2021 | 46.45 | 46.75 | 45.63 | 45.83 | 772,560 | -0.51(-1.10%) |
May 24, 2021 | 45.87 | 46.44 | 45.87 | 46.34 | 192,966 | +0.57(+1.25%) |
May 21, 2021 | 46.72 | 46.95 | 45.75 | 45.77 | 330,568 | -0.68(-1.47%) |
May 20, 2021 | 45.65 | 46.49 | 45.61 | 46.45 | 247,132 | +0.68(+1.50%) |
May 19, 2021 | 45.12 | 46.16 | 45.01 | 45.77 | 251,294 | +0.20(+0.43%) |
May 18, 2021 | 45.62 | 46.66 | 45.29 | 45.58 | 370,576 | -0.07(-0.15%) |
May 17, 2021 | 46.12 | 46.55 | 45.42 | 45.65 | 277,564 | -0.78(-1.69%) |
May 14, 2021 | 46.30 | 46.71 | 45.90 | 46.43 | 212,936 | +0.38(+0.84%) |
May 13, 2021 | 44.95 | 46.37 | 44.89 | 46.05 | 474,546 | +1.27(+2.82%) |
May 12, 2021 | 45.80 | 46.19 | 44.74 | 44.78 | 519,934 | -1.21(-2.64%) |
May 11, 2021 | 45.42 | 46.69 | 45.42 | 45.99 | 987,946 | -0.23(-0.49%) |
May 10, 2021 | 47.65 | 47.83 | 46.22 | 46.22 | 268,714 | -1.47(-3.08%) |
May 07, 2021 | 47.09 | 47.91 | 47.09 | 47.69 | 155,512 | +0.34(+0.71%) |
May 06, 2021 | 46.86 | 47.45 | 46.33 | 47.35 | 225,890 | +0.57(+1.23%) |
May 05, 2021 | 47.52 | 47.71 | 46.72 | 46.78 | 207,386 | -0.73(-1.54%) |
May 04, 2021 | 47.89 | 48.15 | 47.20 | 47.51 | 391,394 | -0.51(-1.06%) |