Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.99 | 45.24 | 43.42 | 43.65 | 127,047 | -0.49(-1.11%) |
Jul 29, 2021 | 43.73 | 44.91 | 43.44 | 44.14 | 163,782 | +1.04(+2.41%) |
Jul 28, 2021 | 43.23 | 43.70 | 42.42 | 43.10 | 180,843 | +0.21(+0.49%) |
Jul 27, 2021 | 43.45 | 43.88 | 42.50 | 42.89 | 102,138 | -0.94(-2.14%) |
Jul 26, 2021 | 43.87 | 45.43 | 43.47 | 43.83 | 176,179 | +0.39(+0.90%) |
Jul 23, 2021 | 43.83 | 43.83 | 42.66 | 43.44 | 126,053 | +0.34(+0.79%) |
Jul 22, 2021 | 44.18 | 44.34 | 42.82 | 43.10 | 124,644 | -1.07(-2.42%) |
Jul 21, 2021 | 43.15 | 45.23 | 42.99 | 44.17 | 171,628 | +1.29(+3.01%) |
Jul 20, 2021 | 40.52 | 43.26 | 40.52 | 42.88 | 282,593 | +2.53(+6.27%) |
Jul 19, 2021 | 40.56 | 41.76 | 39.74 | 40.35 | 399,710 | -2.57(-5.99%) |
Jul 16, 2021 | 44.12 | 44.68 | 42.76 | 42.92 | 188,536 | -0.57(-1.31%) |
Jul 15, 2021 | 45.76 | 46.00 | 43.22 | 43.49 | 420,124 | -2.50(-5.44%) |
Jul 14, 2021 | 47.64 | 48.04 | 45.95 | 45.99 | 259,187 | -1.23(-2.60%) |
Jul 13, 2021 | 48.64 | 48.64 | 46.96 | 47.22 | 204,674 | -1.80(-3.67%) |
Jul 12, 2021 | 49.05 | 50.20 | 48.04 | 49.02 | 161,418 | -0.15(-0.31%) |
Jul 09, 2021 | 48.23 | 49.51 | 46.71 | 49.17 | 157,260 | +1.94(+4.11%) |
Jul 08, 2021 | 45.50 | 47.98 | 44.80 | 47.23 | 179,626 | -0.37(-0.78%) |
Jul 07, 2021 | 49.27 | 49.63 | 46.51 | 47.60 | 171,435 | -1.67(-3.39%) |
Jul 06, 2021 | 50.93 | 51.07 | 48.00 | 49.27 | 218,760 | -1.23(-2.44%) |
Jul 02, 2021 | 51.57 | 51.73 | 50.29 | 50.50 | 204,971 | -1.07(-2.07%) |
Jul 01, 2021 | 49.46 | 52.00 | 48.88 | 51.57 | 432,036 | +2.58(+5.27%) |
Jun 30, 2021 | 48.16 | 49.20 | 47.80 | 48.99 | 217,148 | +0.64(+1.32%) |
Jun 29, 2021 | 48.09 | 48.96 | 47.67 | 48.35 | 139,606 | +0.37(+0.77%) |
Jun 28, 2021 | 49.17 | 49.30 | 47.64 | 47.98 | 200,900 | -1.06(-2.16%) |
Jun 25, 2021 | 47.83 | 49.74 | 47.83 | 49.04 | 335,803 | +1.61(+3.39%) |
Jun 24, 2021 | 46.84 | 47.59 | 46.17 | 47.43 | 110,351 | +1.08(+2.33%) |
Jun 23, 2021 | 45.79 | 46.59 | 45.71 | 46.35 | 203,615 | +0.66(+1.44%) |
Jun 22, 2021 | 44.76 | 45.77 | 44.05 | 45.69 | 119,357 | +0.99(+2.21%) |
Jun 21, 2021 | 43.78 | 45.54 | 43.75 | 44.70 | 205,740 | +1.45(+3.35%) |
Jun 18, 2021 | 43.42 | 44.75 | 42.92 | 43.25 | 383,690 | -0.88(-1.99%) |
Jun 17, 2021 | 45.94 | 45.98 | 43.83 | 44.13 | 176,616 | -1.83(-3.98%) |
Jun 16, 2021 | 45.31 | 46.33 | 44.63 | 45.96 | 248,699 | +0.39(+0.86%) |
Jun 15, 2021 | 45.89 | 45.89 | 44.64 | 45.57 | 326,225 | -0.44(-0.96%) |
Jun 14, 2021 | 47.03 | 47.19 | 45.74 | 46.01 | 187,060 | -0.93(-1.98%) |
Jun 11, 2021 | 46.65 | 47.22 | 46.31 | 46.94 | 193,924 | +0.50(+1.08%) |
Jun 10, 2021 | 48.13 | 48.13 | 46.32 | 46.44 | 248,568 | -1.47(-3.07%) |
Jun 09, 2021 | 49.17 | 49.17 | 47.84 | 47.91 | 182,881 | -1.25(-2.54%) |
Jun 08, 2021 | 48.55 | 50.05 | 47.66 | 49.16 | 318,802 | +0.61(+1.26%) |
Jun 07, 2021 | 47.87 | 48.59 | 47.51 | 48.55 | 380,832 | +1.25(+2.64%) |
Jun 04, 2021 | 46.96 | 48.38 | 45.11 | 47.30 | 836,224 | +2.76(+6.20%) |
Jun 03, 2021 | 44.54 | 45.12 | 43.20 | 44.54 | 287,160 | -0.05(-0.11%) |
Jun 02, 2021 | 44.96 | 45.41 | 44.26 | 44.59 | 173,201 | -0.26(-0.58%) |
Jun 01, 2021 | 43.97 | 44.90 | 43.17 | 44.85 | 223,687 | +1.03(+2.35%) |
May 28, 2021 | 45.00 | 45.00 | 42.00 | 43.82 | 143,538 | -0.72(-1.62%) |
May 27, 2021 | 44.74 | 44.75 | 43.43 | 44.54 | 170,758 | -0.21(-0.47%) |
May 26, 2021 | 42.80 | 45.20 | 42.80 | 44.75 | 333,002 | +2.42(+5.72%) |
May 25, 2021 | 42.27 | 43.49 | 42.27 | 42.33 | 147,172 | +0.26(+0.62%) |
May 24, 2021 | 41.65 | 42.35 | 41.03 | 42.07 | 141,431 | +0.71(+1.72%) |
May 21, 2021 | 41.87 | 42.10 | 41.11 | 41.36 | 146,226 | +0.12(+0.29%) |
May 20, 2021 | 42.76 | 42.76 | 40.60 | 41.24 | 160,004 | -1.44(-3.37%) |
May 19, 2021 | 42.92 | 42.92 | 41.22 | 42.68 | 169,850 | -0.92(-2.11%) |
May 18, 2021 | 44.96 | 44.96 | 43.49 | 43.60 | 122,912 | -1.24(-2.77%) |
May 17, 2021 | 43.54 | 45.12 | 42.84 | 44.84 | 147,031 | +0.95(+2.16%) |
May 14, 2021 | 42.54 | 44.00 | 42.54 | 43.89 | 105,229 | +1.81(+4.30%) |
May 13, 2021 | 41.25 | 42.98 | 41.23 | 42.08 | 124,490 | +1.27(+3.11%) |
May 12, 2021 | 42.99 | 43.36 | 40.48 | 40.81 | 195,469 | -2.32(-5.38%) |
May 11, 2021 | 43.50 | 43.75 | 41.88 | 43.13 | 180,322 | -1.35(-3.04%) |
May 10, 2021 | 46.04 | 46.41 | 44.38 | 44.48 | 160,354 | -1.41(-3.07%) |
May 07, 2021 | 45.49 | 46.03 | 45.25 | 45.89 | 79,515 | +0.34(+0.75%) |
May 06, 2021 | 44.50 | 45.61 | 44.50 | 45.55 | 160,592 | +1.10(+2.47%) |
May 05, 2021 | 44.52 | 45.09 | 44.04 | 44.45 | 90,433 | +0.32(+0.73%) |
May 04, 2021 | 45.12 | 45.12 | 43.50 | 44.13 | 152,964 | -1.38(-3.03%) |