Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.00 | 43.24 | 41.57 | 41.68 | 810,337 | -0.49(-1.16%) |
Jul 29, 2021 | 42.83 | 43.57 | 41.83 | 42.17 | 733,569 | -0.19(-0.45%) |
Jul 28, 2021 | 44.84 | 44.84 | 42.13 | 42.36 | 710,504 | -0.88(-2.04%) |
Jul 27, 2021 | 43.22 | 43.49 | 42.65 | 43.24 | 671,490 | -0.12(-0.27%) |
Jul 26, 2021 | 43.56 | 44.21 | 42.76 | 43.36 | 785,433 | -0.26(-0.59%) |
Jul 23, 2021 | 43.83 | 44.22 | 43.25 | 43.61 | 386,799 | -0.03(-0.08%) |
Jul 22, 2021 | 44.08 | 44.36 | 43.06 | 43.65 | 432,606 | -0.82(-1.85%) |
Jul 21, 2021 | 44.46 | 45.35 | 44.27 | 44.47 | 1,286,650 | +0.35(+0.78%) |
Jul 20, 2021 | 41.63 | 44.52 | 41.24 | 44.13 | 1,215,792 | +3.18(+7.77%) |
Jul 19, 2021 | 42.75 | 43.29 | 40.46 | 40.94 | 1,439,254 | -3.17(-7.18%) |
Jul 16, 2021 | 44.82 | 45.30 | 44.04 | 44.11 | 977,666 | -0.32(-0.72%) |
Jul 15, 2021 | 45.27 | 45.92 | 43.98 | 44.43 | 1,108,937 | -1.20(-2.62%) |
Jul 14, 2021 | 43.97 | 45.81 | 43.78 | 45.63 | 1,718,139 | +1.66(+3.77%) |
Jul 13, 2021 | 43.99 | 44.14 | 43.34 | 43.97 | 921,064 | +0.22(+0.51%) |
Jul 12, 2021 | 43.33 | 43.85 | 43.16 | 43.75 | 562,045 | +0.34(+0.78%) |
Jul 09, 2021 | 42.85 | 43.47 | 42.46 | 43.41 | 844,494 | +1.21(+2.87%) |
Jul 08, 2021 | 42.20 | 42.88 | 41.81 | 42.20 | 754,179 | -0.85(-1.97%) |
Jul 07, 2021 | 43.13 | 43.28 | 42.47 | 43.05 | 397,112 | -0.13(-0.31%) |
Jul 06, 2021 | 43.23 | 43.29 | 42.23 | 43.18 | 749,502 | -0.12(-0.27%) |
Jul 02, 2021 | 43.66 | 44.02 | 43.14 | 43.29 | 585,623 | -0.24(-0.55%) |
Jul 01, 2021 | 43.85 | 44.18 | 43.44 | 43.53 | 643,887 | +0.09(+0.21%) |
Jun 30, 2021 | 42.99 | 43.76 | 42.99 | 43.44 | 540,650 | +0.24(+0.55%) |
Jun 29, 2021 | 43.16 | 43.71 | 42.94 | 43.20 | 750,789 | +0.30(+0.69%) |
Jun 28, 2021 | 44.37 | 44.37 | 42.39 | 42.91 | 842,245 | -1.47(-3.31%) |
Jun 25, 2021 | 43.70 | 44.70 | 43.52 | 44.37 | 1,312,031 | +0.62(+1.41%) |
Jun 24, 2021 | 43.78 | 43.89 | 43.08 | 43.75 | 556,177 | +0.05(+0.11%) |
Jun 23, 2021 | 42.89 | 43.96 | 42.77 | 43.71 | 712,826 | +0.80(+1.86%) |
Jun 22, 2021 | 43.69 | 43.69 | 42.67 | 42.91 | 674,450 | -0.96(-2.18%) |
Jun 21, 2021 | 42.80 | 43.99 | 42.51 | 43.86 | 409,769 | +1.43(+3.36%) |
Jun 18, 2021 | 43.46 | 43.54 | 42.39 | 42.44 | 1,022,680 | -1.34(-3.05%) |
Jun 17, 2021 | 43.64 | 44.01 | 43.21 | 43.77 | 619,043 | +0.02(+0.04%) |
Jun 16, 2021 | 43.72 | 44.14 | 43.25 | 43.75 | 373,213 | -0.03(-0.08%) |
Jun 15, 2021 | 43.94 | 44.18 | 43.43 | 43.79 | 449,083 | -0.48(-1.08%) |
Jun 14, 2021 | 44.31 | 44.57 | 43.83 | 44.27 | 472,053 | -0.04(-0.09%) |
Jun 11, 2021 | 43.94 | 44.32 | 43.14 | 44.31 | 505,895 | +0.19(+0.43%) |
Jun 10, 2021 | 44.25 | 44.73 | 43.75 | 44.12 | 710,813 | -0.07(-0.17%) |
Jun 09, 2021 | 44.75 | 44.84 | 44.18 | 44.19 | 812,967 | -0.12(-0.26%) |
Jun 08, 2021 | 44.20 | 44.83 | 43.99 | 44.31 | 633,657 | +0.19(+0.43%) |
Jun 07, 2021 | 43.18 | 44.57 | 42.81 | 44.12 | 919,048 | +1.14(+2.65%) |
Jun 04, 2021 | 43.84 | 43.95 | 42.81 | 42.98 | 513,067 | -0.56(-1.29%) |
Jun 03, 2021 | 45.26 | 45.26 | 43.50 | 43.54 | 1,082,105 | -1.84(-4.05%) |
Jun 02, 2021 | 45.35 | 46.24 | 44.69 | 45.38 | 2,868,535 | +0.04(+0.09%) |
Jun 01, 2021 | 42.00 | 45.35 | 41.48 | 45.34 | 2,034,419 | +4.81(+11.86%) |
May 28, 2021 | 40.39 | 40.74 | 40.03 | 40.53 | 677,939 | +0.45(+1.13%) |
May 27, 2021 | 40.41 | 40.49 | 40.02 | 40.08 | 728,885 | -0.04(-0.10%) |
May 26, 2021 | 39.81 | 40.47 | 39.63 | 40.12 | 848,736 | +0.37(+0.93%) |
May 25, 2021 | 39.75 | 40.51 | 39.38 | 39.75 | 365,223 | +0.21(+0.54%) |
May 24, 2021 | 39.38 | 39.71 | 38.97 | 39.53 | 916,598 | +0.40(+1.03%) |
May 21, 2021 | 39.55 | 39.58 | 38.93 | 39.13 | 298,867 | -0.14(-0.36%) |
May 20, 2021 | 38.76 | 39.38 | 38.21 | 39.27 | 357,296 | +0.58(+1.49%) |
May 19, 2021 | 38.68 | 38.74 | 37.79 | 38.69 | 498,493 | -0.68(-1.74%) |
May 18, 2021 | 39.43 | 39.94 | 39.23 | 39.38 | 859,312 | -0.15(-0.38%) |
May 17, 2021 | 39.49 | 39.94 | 39.15 | 39.52 | 550,805 | -0.01(-0.02%) |
May 14, 2021 | 39.01 | 39.88 | 38.84 | 39.53 | 1,754,160 | +0.69(+1.78%) |
May 13, 2021 | 37.75 | 39.47 | 37.75 | 38.84 | 1,179,680 | +1.42(+3.79%) |
May 12, 2021 | 38.98 | 39.33 | 37.26 | 37.42 | 791,504 | -1.67(-4.28%) |
May 11, 2021 | 38.53 | 39.43 | 37.83 | 39.10 | 661,690 | -0.53(-1.33%) |
May 10, 2021 | 41.07 | 41.62 | 39.60 | 39.62 | 695,863 | -1.20(-2.93%) |
May 07, 2021 | 39.54 | 40.96 | 39.39 | 40.82 | 709,411 | +0.96(+2.40%) |
May 06, 2021 | 39.50 | 40.40 | 39.00 | 39.86 | 857,397 | +0.72(+1.83%) |
May 05, 2021 | 39.52 | 39.57 | 38.39 | 39.15 | 780,535 | -0.54(-1.37%) |
May 04, 2021 | 39.69 | 39.77 | 38.83 | 39.69 | 593,482 | +0.21(+0.52%) |