Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.71 | 42.93 | 41.27 | 41.39 | 816,099 | -0.49(-1.16%) |
Jul 29, 2021 | 42.52 | 43.26 | 41.53 | 41.87 | 738,785 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.83 | 42.06 | 715,556 | -0.88(-2.04%) |
Jul 27, 2021 | 42.91 | 43.18 | 42.35 | 42.94 | 676,264 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.45 | 43.05 | 791,018 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.91 | 42.95 | 43.31 | 389,549 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.04 | 42.76 | 43.34 | 435,682 | -0.82(-1.85%) |
Jul 21, 2021 | 44.14 | 45.03 | 43.95 | 44.16 | 1,295,799 | +0.34(+0.78%) |
Jul 20, 2021 | 41.33 | 44.21 | 40.95 | 43.81 | 1,224,437 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.65 | 1,449,488 | -3.14(-7.18%) |
Jul 16, 2021 | 44.50 | 44.98 | 43.73 | 43.80 | 984,618 | -0.32(-0.72%) |
Jul 15, 2021 | 44.95 | 45.59 | 43.67 | 44.12 | 1,116,823 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.48 | 43.47 | 45.30 | 1,730,356 | +1.65(+3.77%) |
Jul 13, 2021 | 43.68 | 43.83 | 43.04 | 43.66 | 927,614 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 566,042 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.10 | 850,499 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.51 | 41.90 | 759,542 | -0.84(-1.97%) |
Jul 07, 2021 | 42.82 | 42.98 | 42.17 | 42.74 | 399,936 | -0.13(-0.31%) |
Jul 06, 2021 | 42.92 | 42.99 | 41.93 | 42.87 | 754,831 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.83 | 42.99 | 589,787 | -0.24(-0.55%) |
Jul 01, 2021 | 43.54 | 43.87 | 43.13 | 43.22 | 648,465 | +0.09(+0.21%) |
Jun 30, 2021 | 42.68 | 43.45 | 42.68 | 43.13 | 544,494 | +0.24(+0.55%) |
Jun 29, 2021 | 42.86 | 43.40 | 42.64 | 42.90 | 756,127 | +0.29(+0.69%) |
Jun 28, 2021 | 44.06 | 44.06 | 42.09 | 42.60 | 848,233 | -1.46(-3.31%) |
Jun 25, 2021 | 43.39 | 44.39 | 43.22 | 44.06 | 1,321,361 | +0.61(+1.41%) |
Jun 24, 2021 | 43.47 | 43.58 | 42.77 | 43.45 | 560,132 | +0.05(+0.11%) |
Jun 23, 2021 | 42.59 | 43.65 | 42.47 | 43.40 | 717,895 | +0.79(+1.86%) |
Jun 22, 2021 | 43.38 | 43.38 | 42.37 | 42.60 | 679,246 | -0.95(-2.18%) |
Jun 21, 2021 | 42.50 | 43.67 | 42.21 | 43.55 | 412,683 | +1.42(+3.36%) |
Jun 18, 2021 | 43.15 | 43.23 | 42.09 | 42.14 | 1,029,952 | -1.33(-3.05%) |
Jun 17, 2021 | 43.33 | 43.70 | 42.91 | 43.46 | 623,445 | +0.02(+0.04%) |
Jun 16, 2021 | 43.41 | 43.83 | 42.95 | 43.45 | 375,867 | -0.03(-0.08%) |
Jun 15, 2021 | 43.63 | 43.86 | 43.13 | 43.48 | 452,276 | -0.47(-1.08%) |
Jun 14, 2021 | 43.99 | 44.26 | 43.52 | 43.95 | 475,410 | -0.04(-0.09%) |
Jun 11, 2021 | 43.63 | 44.01 | 42.83 | 43.99 | 509,492 | +0.19(+0.43%) |
Jun 10, 2021 | 43.94 | 44.41 | 43.45 | 43.81 | 715,867 | -0.07(-0.17%) |
Jun 09, 2021 | 44.44 | 44.53 | 43.87 | 43.88 | 818,748 | -0.11(-0.26%) |
Jun 08, 2021 | 43.89 | 44.51 | 43.68 | 43.99 | 638,163 | +0.19(+0.43%) |
Jun 07, 2021 | 42.87 | 44.26 | 42.51 | 43.81 | 925,583 | +1.13(+2.65%) |
Jun 04, 2021 | 43.53 | 43.64 | 42.50 | 42.68 | 516,715 | -0.56(-1.29%) |
Jun 03, 2021 | 44.94 | 44.94 | 43.19 | 43.23 | 1,089,799 | -1.83(-4.05%) |
Jun 02, 2021 | 45.03 | 45.91 | 44.37 | 45.06 | 2,888,932 | +0.04(+0.09%) |
Jun 01, 2021 | 41.70 | 45.03 | 41.19 | 45.02 | 2,048,885 | +4.77(+11.86%) |
May 28, 2021 | 40.11 | 40.45 | 39.74 | 40.24 | 682,759 | +0.45(+1.13%) |
May 27, 2021 | 40.12 | 40.20 | 39.74 | 39.79 | 734,068 | -0.04(-0.10%) |
May 26, 2021 | 39.53 | 40.19 | 39.35 | 39.83 | 854,771 | +0.37(+0.93%) |
May 25, 2021 | 39.47 | 40.23 | 39.11 | 39.47 | 367,820 | +0.21(+0.54%) |
May 24, 2021 | 39.10 | 39.43 | 38.70 | 39.25 | 923,116 | +0.40(+1.03%) |
May 21, 2021 | 39.27 | 39.30 | 38.66 | 38.85 | 300,992 | -0.14(-0.36%) |
May 20, 2021 | 38.48 | 39.10 | 37.94 | 38.99 | 359,836 | +0.57(+1.49%) |
May 19, 2021 | 38.41 | 38.47 | 37.53 | 38.42 | 502,037 | -0.68(-1.74%) |
May 18, 2021 | 39.15 | 39.66 | 38.95 | 39.10 | 865,422 | -0.15(-0.38%) |
May 17, 2021 | 39.21 | 39.66 | 38.87 | 39.25 | 554,721 | -0.01(-0.02%) |
May 14, 2021 | 38.74 | 39.60 | 38.57 | 39.25 | 1,766,633 | +0.69(+1.78%) |
May 13, 2021 | 37.48 | 39.19 | 37.48 | 38.57 | 1,188,068 | +1.41(+3.79%) |
May 12, 2021 | 38.70 | 39.06 | 37.00 | 37.16 | 797,132 | -1.66(-4.28%) |
May 11, 2021 | 38.25 | 39.15 | 37.56 | 38.82 | 666,395 | -0.52(-1.33%) |
May 10, 2021 | 40.78 | 41.33 | 39.32 | 39.34 | 700,811 | -1.19(-2.93%) |
May 07, 2021 | 39.26 | 40.67 | 39.11 | 40.53 | 714,456 | +0.95(+2.40%) |
May 06, 2021 | 39.22 | 40.11 | 38.73 | 39.58 | 863,493 | +0.71(+1.83%) |
May 05, 2021 | 39.25 | 39.29 | 38.12 | 38.87 | 786,086 | -0.54(-1.37%) |
May 04, 2021 | 39.41 | 39.49 | 38.56 | 39.41 | 597,702 | +0.20(+0.52%) |