Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.63 | 43.95 | 43.48 | 43.91 | 721,982 | +0.18(+0.42%) |
Jul 29, 2021 | 44.72 | 44.99 | 43.68 | 43.73 | 434,303 | -0.78(-1.75%) |
Jul 28, 2021 | 43.58 | 44.77 | 43.58 | 44.51 | 220,463 | +0.54(+1.23%) |
Jul 27, 2021 | 44.21 | 44.47 | 43.59 | 43.97 | 492,385 | -0.39(-0.87%) |
Jul 26, 2021 | 44.64 | 44.66 | 44.18 | 44.35 | 140,513 | -0.21(-0.48%) |
Jul 23, 2021 | 44.38 | 44.70 | 44.02 | 44.56 | 157,514 | +0.46(+1.05%) |
Jul 22, 2021 | 44.52 | 44.80 | 43.82 | 44.10 | 167,288 | -0.39(-0.89%) |
Jul 21, 2021 | 43.95 | 44.78 | 43.95 | 44.50 | 311,469 | +0.60(+1.36%) |
Jul 20, 2021 | 42.68 | 44.26 | 42.56 | 43.90 | 485,763 | +1.50(+3.54%) |
Jul 19, 2021 | 42.48 | 42.70 | 41.99 | 42.40 | 581,329 | -0.42(-0.99%) |
Jul 16, 2021 | 43.72 | 43.96 | 42.75 | 42.82 | 228,534 | -0.65(-1.48%) |
Jul 15, 2021 | 43.38 | 43.79 | 43.10 | 43.47 | 175,446 | +0.01(+0.02%) |
Jul 14, 2021 | 44.10 | 44.22 | 43.07 | 43.46 | 247,971 | -0.30(-0.68%) |
Jul 13, 2021 | 44.30 | 44.52 | 43.71 | 43.75 | 191,124 | -0.67(-1.52%) |
Jul 12, 2021 | 44.00 | 44.57 | 43.72 | 44.43 | 288,465 | +0.26(+0.59%) |
Jul 09, 2021 | 43.76 | 44.27 | 43.67 | 44.17 | 200,439 | +0.50(+1.15%) |
Jul 08, 2021 | 44.05 | 44.08 | 43.37 | 43.67 | 257,997 | -0.65(-1.46%) |
Jul 07, 2021 | 44.78 | 44.98 | 44.00 | 44.31 | 235,229 | -0.41(-0.93%) |
Jul 06, 2021 | 45.67 | 45.67 | 44.63 | 44.73 | 320,999 | -0.84(-1.84%) |
Jul 02, 2021 | 45.45 | 45.73 | 45.16 | 45.56 | 194,363 | +0.45(+1.00%) |
Jul 01, 2021 | 43.96 | 45.15 | 43.96 | 45.11 | 250,741 | +0.57(+1.28%) |
Jun 30, 2021 | 44.77 | 44.99 | 44.35 | 44.54 | 218,661 | -0.48(-1.07%) |
Jun 29, 2021 | 44.91 | 45.19 | 44.60 | 45.03 | 191,458 | +0.13(+0.30%) |
Jun 28, 2021 | 45.55 | 45.55 | 44.49 | 44.89 | 285,084 | +0.10(+0.22%) |
Jun 25, 2021 | 43.20 | 45.22 | 43.20 | 44.79 | 823,616 | +0.43(+0.98%) |
Jun 24, 2021 | 44.19 | 45.27 | 43.95 | 44.36 | 455,988 | +0.51(+1.16%) |
Jun 23, 2021 | 43.82 | 44.39 | 43.75 | 43.85 | 303,742 | +0.04(+0.09%) |
Jun 22, 2021 | 43.77 | 44.07 | 43.14 | 43.81 | 195,935 | -0.14(-0.33%) |
Jun 21, 2021 | 43.76 | 44.30 | 43.62 | 43.96 | 207,907 | +0.37(+0.84%) |
Jun 18, 2021 | 44.71 | 44.79 | 43.55 | 43.59 | 551,927 | -1.32(-2.94%) |
Jun 17, 2021 | 44.79 | 45.50 | 44.68 | 44.91 | 252,842 | +0.14(+0.32%) |
Jun 16, 2021 | 45.09 | 45.37 | 44.42 | 44.77 | 293,845 | -0.50(-1.11%) |
Jun 15, 2021 | 45.78 | 46.11 | 45.09 | 45.27 | 256,470 | -0.47(-1.03%) |
Jun 14, 2021 | 46.46 | 46.52 | 45.46 | 45.74 | 247,309 | -0.64(-1.37%) |
Jun 11, 2021 | 45.56 | 46.39 | 45.30 | 46.37 | 371,742 | +1.12(+2.47%) |
Jun 10, 2021 | 45.71 | 45.78 | 44.89 | 45.26 | 362,013 | -0.06(-0.13%) |
Jun 09, 2021 | 44.94 | 45.38 | 44.90 | 45.31 | 328,720 | +0.33(+0.73%) |
Jun 08, 2021 | 45.23 | 45.27 | 44.87 | 44.99 | 265,394 | +0.60(+1.35%) |
Jun 07, 2021 | 44.46 | 44.91 | 44.23 | 44.39 | 194,457 | -0.02(-0.04%) |
Jun 04, 2021 | 43.88 | 44.73 | 43.80 | 44.41 | 206,942 | +0.74(+1.70%) |
Jun 03, 2021 | 42.95 | 43.71 | 42.58 | 43.67 | 344,341 | +0.58(+1.34%) |
Jun 02, 2021 | 43.73 | 43.73 | 42.94 | 43.09 | 386,376 | -0.71(-1.63%) |
Jun 01, 2021 | 43.09 | 43.97 | 42.79 | 43.80 | 300,599 | +0.88(+2.04%) |
May 28, 2021 | 43.95 | 43.95 | 42.88 | 42.93 | 324,576 | -0.72(-1.64%) |
May 27, 2021 | 43.05 | 44.04 | 42.67 | 43.64 | 942,392 | +0.84(+1.97%) |
May 26, 2021 | 42.49 | 42.83 | 42.10 | 42.80 | 721,701 | +0.39(+0.93%) |
May 25, 2021 | 42.83 | 42.84 | 42.20 | 42.41 | 845,538 | -0.27(-0.63%) |
May 24, 2021 | 42.15 | 42.96 | 41.88 | 42.67 | 924,601 | +0.72(+1.71%) |
May 21, 2021 | 42.64 | 43.02 | 41.84 | 41.95 | 958,388 | -0.45(-1.06%) |
May 20, 2021 | 41.96 | 42.43 | 41.50 | 42.41 | 809,453 | +0.45(+1.07%) |
May 19, 2021 | 41.27 | 42.03 | 41.08 | 41.95 | 510,692 | +0.07(+0.16%) |
May 18, 2021 | 42.54 | 42.70 | 41.77 | 41.89 | 566,419 | -0.63(-1.49%) |
May 17, 2021 | 42.34 | 42.64 | 41.88 | 42.52 | 508,615 | +0.05(+0.11%) |
May 14, 2021 | 41.95 | 42.54 | 41.54 | 42.47 | 515,055 | +0.92(+2.22%) |
May 13, 2021 | 40.90 | 41.73 | 40.59 | 41.55 | 587,520 | +1.01(+2.48%) |
May 12, 2021 | 41.34 | 41.60 | 40.28 | 40.54 | 570,283 | -1.11(-2.67%) |
May 11, 2021 | 41.07 | 41.72 | 40.65 | 41.66 | 539,872 | -0.09(-0.21%) |
May 10, 2021 | 42.51 | 42.65 | 41.68 | 41.74 | 700,638 | -0.63(-1.49%) |
May 07, 2021 | 41.81 | 42.41 | 41.67 | 42.38 | 276,377 | +0.35(+0.84%) |
May 06, 2021 | 42.00 | 42.20 | 41.37 | 42.02 | 267,931 | +0.00(+0.00%) |
May 05, 2021 | 41.85 | 42.37 | 41.63 | 42.02 | 243,864 | +0.28(+0.67%) |
May 04, 2021 | 42.22 | 42.34 | 41.43 | 41.74 | 234,348 | -0.68(-1.61%) |