Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.93 | 41.93 | 40.54 | 40.70 | 26,454 | -0.39(-0.94%) |
Jul 29, 2021 | 41.62 | 41.62 | 40.94 | 41.08 | 18,812 | +0.06(+0.14%) |
Jul 28, 2021 | 41.49 | 41.52 | 40.81 | 41.03 | 23,102 | -0.47(-1.14%) |
Jul 27, 2021 | 41.59 | 41.97 | 41.10 | 41.50 | 30,958 | +0.05(+0.11%) |
Jul 26, 2021 | 41.30 | 42.06 | 41.20 | 41.45 | 16,430 | +0.21(+0.50%) |
Jul 23, 2021 | 41.03 | 41.24 | 40.45 | 41.24 | 19,303 | +0.43(+1.07%) |
Jul 22, 2021 | 41.48 | 41.48 | 40.67 | 40.81 | 19,846 | -0.89(-2.13%) |
Jul 21, 2021 | 42.05 | 42.67 | 41.46 | 41.70 | 24,912 | +0.00(+0.00%) |
Jul 20, 2021 | 41.57 | 42.50 | 41.57 | 41.70 | 66,888 | +0.35(+0.85%) |
Jul 19, 2021 | 41.02 | 41.84 | 40.55 | 41.35 | 41,865 | -0.57(-1.35%) |
Jul 16, 2021 | 42.48 | 43.16 | 41.73 | 41.92 | 29,288 | -0.47(-1.12%) |
Jul 15, 2021 | 41.77 | 42.44 | 41.34 | 42.39 | 24,269 | +0.69(+1.65%) |
Jul 14, 2021 | 42.52 | 43.05 | 41.70 | 41.70 | 20,909 | -0.78(-1.85%) |
Jul 13, 2021 | 42.82 | 42.95 | 42.48 | 42.48 | 17,691 | -0.66(-1.53%) |
Jul 12, 2021 | 42.80 | 43.23 | 42.62 | 43.15 | 20,356 | +0.08(+0.18%) |
Jul 09, 2021 | 42.25 | 43.27 | 42.25 | 43.07 | 26,831 | +0.91(+2.15%) |
Jul 08, 2021 | 41.94 | 42.44 | 41.55 | 42.16 | 34,511 | -0.14(-0.34%) |
Jul 07, 2021 | 42.94 | 42.94 | 41.94 | 42.30 | 43,246 | -0.49(-1.15%) |
Jul 06, 2021 | 43.35 | 43.35 | 42.80 | 42.80 | 29,385 | -0.57(-1.31%) |
Jul 02, 2021 | 43.50 | 43.68 | 43.21 | 43.36 | 17,898 | -0.52(-1.18%) |
Jul 01, 2021 | 43.38 | 44.25 | 43.32 | 43.88 | 32,050 | +0.88(+2.04%) |
Jun 30, 2021 | 43.36 | 43.82 | 42.84 | 43.00 | 43,165 | -0.47(-1.09%) |
Jun 29, 2021 | 45.08 | 45.08 | 43.36 | 43.48 | 24,553 | -0.13(-0.30%) |
Jun 28, 2021 | 45.10 | 45.44 | 43.44 | 43.61 | 43,853 | -1.08(-2.42%) |
Jun 25, 2021 | 44.05 | 45.13 | 44.05 | 44.69 | 133,126 | +0.57(+1.30%) |
Jun 24, 2021 | 43.39 | 44.35 | 43.01 | 44.12 | 22,146 | +1.03(+2.38%) |
Jun 23, 2021 | 43.34 | 43.52 | 40.52 | 43.09 | 44,810 | -0.35(-0.80%) |
Jun 22, 2021 | 43.15 | 43.44 | 42.65 | 43.44 | 29,030 | +0.05(+0.11%) |
Jun 21, 2021 | 43.05 | 43.40 | 42.17 | 43.39 | 38,188 | +0.66(+1.54%) |
Jun 18, 2021 | 42.95 | 43.25 | 42.16 | 42.73 | 333,018 | -0.78(-1.80%) |
Jun 17, 2021 | 43.66 | 43.85 | 43.09 | 43.51 | 58,642 | +0.02(+0.04%) |
Jun 16, 2021 | 44.38 | 44.38 | 42.89 | 43.50 | 60,263 | -1.12(-2.51%) |
Jun 15, 2021 | 44.15 | 45.44 | 43.49 | 44.62 | 63,249 | +0.79(+1.81%) |
Jun 14, 2021 | 45.49 | 45.60 | 43.34 | 43.82 | 64,073 | -1.89(-4.14%) |
Jun 11, 2021 | 46.52 | 46.95 | 45.45 | 45.72 | 16,628 | -0.71(-1.52%) |
Jun 10, 2021 | 46.16 | 46.98 | 46.10 | 46.42 | 24,910 | +0.37(+0.80%) |
Jun 09, 2021 | 45.02 | 46.53 | 44.96 | 46.06 | 32,273 | +0.86(+1.90%) |
Jun 08, 2021 | 44.61 | 45.31 | 44.61 | 45.20 | 22,195 | +0.83(+1.87%) |
Jun 07, 2021 | 44.62 | 44.83 | 44.29 | 44.37 | 23,787 | -0.35(-0.78%) |
Jun 04, 2021 | 44.83 | 45.43 | 44.41 | 44.72 | 19,809 | -0.16(-0.36%) |
Jun 03, 2021 | 44.87 | 45.15 | 44.80 | 44.88 | 23,089 | -0.26(-0.58%) |
Jun 02, 2021 | 45.44 | 45.77 | 44.65 | 45.14 | 24,654 | -0.05(-0.10%) |
Jun 01, 2021 | 44.58 | 46.07 | 44.56 | 45.19 | 42,005 | +0.67(+1.50%) |
May 28, 2021 | 44.74 | 45.12 | 44.10 | 44.52 | 25,055 | +0.08(+0.19%) |
May 27, 2021 | 44.96 | 45.22 | 44.29 | 44.44 | 39,169 | -0.51(-1.13%) |
May 26, 2021 | 44.12 | 45.06 | 44.12 | 44.95 | 20,641 | +1.06(+2.43%) |
May 25, 2021 | 44.68 | 44.68 | 43.59 | 43.88 | 30,488 | -0.14(-0.32%) |
May 24, 2021 | 45.19 | 45.32 | 43.91 | 44.02 | 27,851 | -1.18(-2.60%) |
May 21, 2021 | 46.23 | 46.23 | 45.15 | 45.20 | 21,845 | -0.57(-1.26%) |
May 20, 2021 | 45.02 | 45.77 | 45.02 | 45.77 | 17,546 | +0.35(+0.77%) |
May 19, 2021 | 44.63 | 45.94 | 44.18 | 45.43 | 40,345 | +0.41(+0.92%) |
May 18, 2021 | 45.32 | 45.77 | 44.97 | 45.01 | 17,040 | -0.40(-0.87%) |
May 17, 2021 | 46.23 | 46.48 | 45.23 | 45.41 | 20,392 | -1.09(-2.35%) |
May 14, 2021 | 45.47 | 46.67 | 45.16 | 46.50 | 43,600 | +1.31(+2.90%) |
May 13, 2021 | 43.60 | 45.62 | 43.51 | 45.19 | 34,151 | +1.76(+4.06%) |
May 12, 2021 | 43.72 | 43.89 | 43.02 | 43.43 | 35,866 | -0.53(-1.20%) |
May 11, 2021 | 44.02 | 45.92 | 43.78 | 43.96 | 22,473 | -0.54(-1.21%) |
May 10, 2021 | 45.01 | 45.73 | 44.28 | 44.49 | 43,920 | -0.18(-0.40%) |
May 07, 2021 | 45.32 | 45.75 | 44.47 | 44.67 | 23,712 | -0.81(-1.78%) |
May 06, 2021 | 43.92 | 45.78 | 43.33 | 45.48 | 46,168 | +1.61(+3.67%) |
May 05, 2021 | 45.00 | 45.00 | 43.70 | 43.87 | 32,006 | -0.32(-0.72%) |
May 04, 2021 | 44.43 | 44.50 | 43.47 | 44.19 | 31,554 | -0.41(-0.93%) |