Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.53 | 43.94 | 43.07 | 43.40 | 174,996 | -0.25(-0.57%) |
Jul 29, 2021 | 43.69 | 44.65 | 42.79 | 43.65 | 130,347 | +0.18(+0.41%) |
Jul 28, 2021 | 44.32 | 44.42 | 43.30 | 43.47 | 217,718 | -0.60(-1.36%) |
Jul 27, 2021 | 44.19 | 44.52 | 43.92 | 44.07 | 132,314 | -0.43(-0.97%) |
Jul 26, 2021 | 45.01 | 45.22 | 44.32 | 44.50 | 108,515 | -0.42(-0.93%) |
Jul 23, 2021 | 44.69 | 44.97 | 43.99 | 44.92 | 91,206 | +1.00(+2.28%) |
Jul 22, 2021 | 44.05 | 44.38 | 43.08 | 43.92 | 162,399 | -0.41(-0.92%) |
Jul 21, 2021 | 45.24 | 46.77 | 44.24 | 44.33 | 101,123 | -0.72(-1.60%) |
Jul 20, 2021 | 44.53 | 45.72 | 44.06 | 45.05 | 231,549 | +0.58(+1.30%) |
Jul 19, 2021 | 44.83 | 45.42 | 44.09 | 44.47 | 193,071 | -0.78(-1.72%) |
Jul 16, 2021 | 45.95 | 46.17 | 45.09 | 45.25 | 188,322 | -0.44(-0.96%) |
Jul 15, 2021 | 45.56 | 46.04 | 45.12 | 45.69 | 92,746 | -0.24(-0.52%) |
Jul 14, 2021 | 46.56 | 46.81 | 45.82 | 45.93 | 84,465 | -0.46(-0.99%) |
Jul 13, 2021 | 46.21 | 46.61 | 46.05 | 46.39 | 139,234 | -0.29(-0.62%) |
Jul 12, 2021 | 46.65 | 46.98 | 46.27 | 46.68 | 95,252 | -0.27(-0.58%) |
Jul 09, 2021 | 45.96 | 47.06 | 45.57 | 46.95 | 131,639 | +1.36(+2.98%) |
Jul 08, 2021 | 45.28 | 45.98 | 44.64 | 45.59 | 206,746 | -0.62(-1.34%) |
Jul 07, 2021 | 46.43 | 47.39 | 45.92 | 46.21 | 143,666 | -0.26(-0.56%) |
Jul 06, 2021 | 47.03 | 47.03 | 45.90 | 46.47 | 185,013 | -0.57(-1.21%) |
Jul 02, 2021 | 47.64 | 47.64 | 46.77 | 47.04 | 178,397 | -0.56(-1.18%) |
Jul 01, 2021 | 48.61 | 48.86 | 47.53 | 47.60 | 151,082 | -0.70(-1.45%) |
Jun 30, 2021 | 48.91 | 48.95 | 47.98 | 48.30 | 170,968 | -0.65(-1.33%) |
Jun 29, 2021 | 49.76 | 49.82 | 48.87 | 48.95 | 124,691 | -0.69(-1.39%) |
Jun 28, 2021 | 49.23 | 50.18 | 49.00 | 49.64 | 195,943 | +0.60(+1.22%) |
Jun 25, 2021 | 48.45 | 49.54 | 47.81 | 49.04 | 1,720,923 | -0.04(-0.08%) |
Jun 24, 2021 | 47.92 | 49.17 | 47.86 | 49.08 | 184,564 | +0.31(+0.64%) |
Jun 23, 2021 | 49.30 | 49.64 | 48.64 | 48.77 | 185,981 | -0.53(-1.08%) |
Jun 22, 2021 | 49.59 | 49.59 | 48.80 | 49.30 | 235,271 | -0.44(-0.88%) |
Jun 21, 2021 | 49.34 | 51.04 | 49.34 | 49.74 | 214,142 | +0.74(+1.51%) |
Jun 18, 2021 | 50.11 | 50.37 | 48.84 | 49.00 | 460,542 | -1.67(-3.30%) |
Jun 17, 2021 | 51.19 | 51.70 | 50.39 | 50.67 | 216,927 | -0.70(-1.36%) |
Jun 16, 2021 | 51.58 | 51.98 | 51.13 | 51.37 | 217,832 | -0.26(-0.50%) |
Jun 15, 2021 | 50.98 | 51.83 | 50.64 | 51.63 | 119,360 | +0.70(+1.37%) |
Jun 14, 2021 | 52.14 | 52.38 | 50.67 | 50.93 | 167,296 | -1.07(-2.06%) |
Jun 11, 2021 | 51.71 | 52.29 | 51.17 | 52.00 | 112,912 | +0.41(+0.79%) |
Jun 10, 2021 | 51.64 | 52.25 | 51.40 | 51.59 | 114,135 | -0.07(-0.14%) |
Jun 09, 2021 | 53.02 | 53.21 | 51.59 | 51.66 | 171,808 | -1.26(-2.38%) |
Jun 08, 2021 | 51.91 | 53.47 | 51.76 | 52.92 | 190,953 | +0.91(+1.75%) |
Jun 07, 2021 | 50.63 | 52.09 | 50.45 | 52.01 | 242,067 | +1.37(+2.71%) |
Jun 04, 2021 | 50.79 | 51.00 | 49.93 | 50.64 | 99,737 | -0.08(-0.16%) |
Jun 03, 2021 | 50.59 | 51.01 | 49.76 | 50.72 | 190,085 | -0.02(-0.04%) |
Jun 02, 2021 | 50.64 | 51.01 | 49.97 | 50.74 | 279,928 | +0.19(+0.38%) |
Jun 01, 2021 | 50.83 | 50.83 | 49.62 | 50.55 | 256,665 | +0.10(+0.20%) |
May 28, 2021 | 50.71 | 51.05 | 50.27 | 50.45 | 174,324 | -0.11(-0.22%) |
May 27, 2021 | 50.75 | 51.26 | 49.90 | 50.56 | 185,941 | +0.03(+0.06%) |
May 26, 2021 | 50.47 | 51.09 | 49.97 | 50.53 | 175,338 | +0.20(+0.40%) |
May 25, 2021 | 51.09 | 51.09 | 49.90 | 50.33 | 152,882 | -0.20(-0.40%) |
May 24, 2021 | 50.84 | 51.21 | 50.44 | 50.53 | 126,847 | +0.08(+0.16%) |
May 21, 2021 | 51.69 | 51.69 | 50.26 | 50.45 | 265,982 | -0.89(-1.73%) |
May 20, 2021 | 51.02 | 51.50 | 50.36 | 51.34 | 182,866 | +0.19(+0.37%) |
May 19, 2021 | 50.56 | 51.32 | 50.46 | 51.15 | 136,100 | -0.22(-0.43%) |
May 18, 2021 | 52.43 | 52.57 | 51.35 | 51.37 | 130,539 | -1.10(-2.10%) |
May 17, 2021 | 52.86 | 53.20 | 52.09 | 52.47 | 159,554 | -0.82(-1.54%) |
May 14, 2021 | 53.69 | 53.96 | 53.00 | 53.29 | 135,267 | +0.53(+1.00%) |
May 13, 2021 | 51.30 | 53.02 | 50.79 | 52.76 | 177,480 | +1.65(+3.23%) |
May 12, 2021 | 53.57 | 53.57 | 50.84 | 51.11 | 192,255 | -2.66(-4.95%) |
May 11, 2021 | 53.39 | 53.96 | 52.87 | 53.77 | 153,448 | -0.19(-0.35%) |
May 10, 2021 | 54.87 | 55.82 | 53.90 | 53.96 | 238,113 | -0.58(-1.06%) |
May 07, 2021 | 54.12 | 54.58 | 52.66 | 54.54 | 186,302 | +0.27(+0.50%) |
May 06, 2021 | 53.75 | 54.76 | 52.46 | 54.27 | 328,934 | +1.05(+1.97%) |
May 05, 2021 | 51.10 | 53.26 | 51.10 | 53.22 | 196,117 | +2.08(+4.07%) |
May 04, 2021 | 50.24 | 51.56 | 49.97 | 51.14 | 215,176 | +0.90(+1.79%) |