Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.65 | 46.89 | 46.13 | 46.27 | 437,120 | -0.36(-0.78%) |
Jul 29, 2021 | 46.65 | 46.73 | 46.26 | 46.64 | 294,686 | +0.04(+0.10%) |
Jul 28, 2021 | 47.04 | 47.12 | 46.13 | 46.59 | 403,607 | -0.32(-0.68%) |
Jul 27, 2021 | 46.02 | 46.97 | 45.77 | 46.91 | 457,223 | +0.90(+1.95%) |
Jul 26, 2021 | 45.99 | 46.14 | 45.63 | 46.02 | 416,861 | +0.04(+0.10%) |
Jul 23, 2021 | 45.54 | 46.03 | 45.51 | 45.97 | 333,460 | +0.28(+0.60%) |
Jul 22, 2021 | 45.55 | 45.96 | 45.37 | 45.70 | 620,660 | +0.00(+0.00%) |
Jul 21, 2021 | 46.09 | 46.69 | 45.09 | 45.70 | 1,125,593 | -0.77(-1.66%) |
Jul 20, 2021 | 46.46 | 47.30 | 46.26 | 46.47 | 903,833 | +0.19(+0.40%) |
Jul 19, 2021 | 47.79 | 47.88 | 46.07 | 46.28 | 433,755 | -1.45(-3.03%) |
Jul 16, 2021 | 47.63 | 47.97 | 47.42 | 47.73 | 393,460 | +0.25(+0.52%) |
Jul 15, 2021 | 47.02 | 47.52 | 47.01 | 47.48 | 291,360 | +0.28(+0.58%) |
Jul 14, 2021 | 46.82 | 47.44 | 46.45 | 47.20 | 451,758 | +0.35(+0.74%) |
Jul 13, 2021 | 46.74 | 47.12 | 46.61 | 46.86 | 416,199 | +0.04(+0.09%) |
Jul 12, 2021 | 46.49 | 47.01 | 46.18 | 46.81 | 550,936 | +0.24(+0.51%) |
Jul 09, 2021 | 46.00 | 46.61 | 45.99 | 46.57 | 433,384 | +0.67(+1.45%) |
Jul 08, 2021 | 45.94 | 46.20 | 45.70 | 45.91 | 427,193 | -0.23(-0.50%) |
Jul 07, 2021 | 45.84 | 46.19 | 45.63 | 46.14 | 306,014 | +0.29(+0.64%) |
Jul 06, 2021 | 45.95 | 45.95 | 44.84 | 45.85 | 443,126 | +0.00(+0.00%) |
Jul 02, 2021 | 45.74 | 45.90 | 45.38 | 45.85 | 403,866 | +0.14(+0.31%) |
Jul 01, 2021 | 45.71 | 46.07 | 45.52 | 45.70 | 509,436 | +0.06(+0.14%) |
Jun 30, 2021 | 45.93 | 46.19 | 45.50 | 45.64 | 403,064 | -0.25(-0.54%) |
Jun 29, 2021 | 46.37 | 46.73 | 45.80 | 45.89 | 567,862 | -0.61(-1.32%) |
Jun 28, 2021 | 46.50 | 46.71 | 46.30 | 46.50 | 305,164 | +0.12(+0.27%) |
Jun 25, 2021 | 45.83 | 46.43 | 45.71 | 46.38 | 496,457 | +0.55(+1.20%) |
Jun 24, 2021 | 45.83 | 46.14 | 45.59 | 45.83 | 501,002 | +0.08(+0.17%) |
Jun 23, 2021 | 46.10 | 46.44 | 45.33 | 45.75 | 625,895 | -0.43(-0.92%) |
Jun 22, 2021 | 46.34 | 46.73 | 46.11 | 46.18 | 701,147 | -0.30(-0.65%) |
Jun 21, 2021 | 45.49 | 46.70 | 45.49 | 46.48 | 1,046,786 | +1.00(+2.21%) |
Jun 18, 2021 | 46.97 | 47.12 | 45.46 | 45.47 | 1,844,137 | -1.80(-3.81%) |
Jun 17, 2021 | 47.60 | 47.75 | 47.09 | 47.28 | 1,075,153 | -0.45(-0.95%) |
Jun 16, 2021 | 49.10 | 49.13 | 47.68 | 47.73 | 935,453 | -1.16(-2.38%) |
Jun 15, 2021 | 49.05 | 49.11 | 48.61 | 48.89 | 713,831 | -0.12(-0.25%) |
Jun 14, 2021 | 48.81 | 49.03 | 48.35 | 49.02 | 555,495 | +0.21(+0.44%) |
Jun 11, 2021 | 48.81 | 49.07 | 48.45 | 48.80 | 558,626 | -0.02(-0.04%) |
Jun 10, 2021 | 48.47 | 48.85 | 48.38 | 48.82 | 444,137 | +0.43(+0.90%) |
Jun 09, 2021 | 47.59 | 48.46 | 47.57 | 48.38 | 492,782 | +0.83(+1.74%) |
Jun 08, 2021 | 47.83 | 47.83 | 47.36 | 47.56 | 499,442 | -0.16(-0.33%) |
Jun 07, 2021 | 47.55 | 47.83 | 47.37 | 47.72 | 652,163 | +0.37(+0.79%) |
Jun 04, 2021 | 47.54 | 47.87 | 47.28 | 47.35 | 456,329 | +0.03(+0.06%) |
Jun 03, 2021 | 46.67 | 47.52 | 46.47 | 47.32 | 726,758 | +0.55(+1.18%) |
Jun 02, 2021 | 46.22 | 46.88 | 45.90 | 46.77 | 612,651 | +0.65(+1.41%) |
Jun 01, 2021 | 46.28 | 46.36 | 45.81 | 46.12 | 646,911 | -0.25(-0.53%) |
May 28, 2021 | 46.33 | 46.78 | 46.08 | 46.36 | 447,880 | +0.13(+0.29%) |
May 27, 2021 | 46.44 | 46.57 | 46.04 | 46.23 | 617,965 | -0.06(-0.13%) |
May 26, 2021 | 46.07 | 46.39 | 45.81 | 46.29 | 615,295 | +0.36(+0.79%) |
May 25, 2021 | 46.45 | 46.88 | 45.85 | 45.93 | 492,076 | -0.65(-1.40%) |
May 24, 2021 | 46.67 | 47.09 | 46.42 | 46.58 | 473,473 | +0.11(+0.25%) |
May 21, 2021 | 46.08 | 46.62 | 46.03 | 46.47 | 739,926 | +0.45(+0.98%) |
May 20, 2021 | 45.69 | 46.21 | 45.69 | 46.02 | 571,174 | +0.37(+0.81%) |
May 19, 2021 | 45.14 | 45.82 | 45.02 | 45.65 | 586,812 | +0.30(+0.66%) |
May 18, 2021 | 45.34 | 45.75 | 45.26 | 45.35 | 337,692 | +0.00(+0.00%) |
May 17, 2021 | 45.70 | 46.00 | 45.23 | 45.35 | 355,643 | -0.40(-0.88%) |
May 14, 2021 | 45.56 | 46.44 | 45.55 | 45.76 | 426,574 | +0.24(+0.52%) |
May 13, 2021 | 44.71 | 46.58 | 44.58 | 45.52 | 1,058,186 | +1.24(+2.80%) |
May 12, 2021 | 45.24 | 45.45 | 44.18 | 44.28 | 508,840 | -0.96(-2.12%) |
May 11, 2021 | 45.58 | 45.71 | 45.03 | 45.24 | 573,411 | -0.20(-0.45%) |
May 10, 2021 | 44.96 | 45.62 | 44.95 | 45.44 | 380,134 | +0.59(+1.31%) |
May 07, 2021 | 44.90 | 45.33 | 44.64 | 44.85 | 355,301 | +0.01(+0.02%) |
May 06, 2021 | 44.73 | 44.94 | 44.34 | 44.84 | 557,584 | +0.26(+0.59%) |
May 05, 2021 | 44.74 | 45.63 | 44.11 | 44.58 | 812,651 | -0.87(-1.92%) |
May 04, 2021 | 45.07 | 45.61 | 44.65 | 45.45 | 850,425 | +0.60(+1.33%) |