Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.63 | 44.39 | 42.93 | 43.15 | 1,243,824 | -1.25(-2.81%) |
Jul 29, 2021 | 44.72 | 45.28 | 44.18 | 44.40 | 1,220,517 | -0.06(-0.13%) |
Jul 28, 2021 | 45.53 | 45.93 | 43.84 | 44.46 | 1,469,799 | +0.94(+2.16%) |
Jul 27, 2021 | 43.19 | 43.74 | 42.90 | 43.52 | 1,158,376 | -0.08(-0.18%) |
Jul 26, 2021 | 42.79 | 43.63 | 42.35 | 43.60 | 851,237 | +0.83(+1.94%) |
Jul 23, 2021 | 43.54 | 43.83 | 42.45 | 42.77 | 683,603 | -0.12(-0.28%) |
Jul 22, 2021 | 42.98 | 43.50 | 42.44 | 42.89 | 954,834 | -0.61(-1.40%) |
Jul 21, 2021 | 42.60 | 44.25 | 42.34 | 43.50 | 1,917,166 | +1.68(+4.01%) |
Jul 20, 2021 | 39.36 | 42.14 | 39.32 | 41.82 | 3,851,744 | +2.86(+7.33%) |
Jul 19, 2021 | 39.94 | 40.06 | 38.31 | 38.96 | 3,830,206 | -2.45(-5.91%) |
Jul 16, 2021 | 43.10 | 43.36 | 41.18 | 41.41 | 2,227,760 | -1.04(-2.45%) |
Jul 15, 2021 | 42.73 | 43.93 | 42.06 | 42.45 | 1,492,596 | -0.58(-1.35%) |
Jul 14, 2021 | 44.53 | 45.23 | 42.88 | 43.03 | 1,335,780 | -1.22(-2.75%) |
Jul 13, 2021 | 45.04 | 45.47 | 44.19 | 44.25 | 1,620,201 | -1.89(-4.09%) |
Jul 12, 2021 | 46.93 | 46.95 | 46.03 | 46.13 | 1,186,884 | -1.43(-3.00%) |
Jul 09, 2021 | 46.44 | 47.71 | 46.14 | 47.56 | 1,247,706 | +1.36(+2.94%) |
Jul 08, 2021 | 43.70 | 46.95 | 43.66 | 46.20 | 2,726,437 | +1.24(+2.75%) |
Jul 07, 2021 | 45.92 | 46.57 | 44.62 | 44.97 | 1,229,957 | -1.27(-2.74%) |
Jul 06, 2021 | 46.93 | 47.02 | 45.57 | 46.23 | 1,080,021 | -0.73(-1.55%) |
Jul 02, 2021 | 47.44 | 47.78 | 46.28 | 46.96 | 1,146,366 | -0.62(-1.30%) |
Jul 01, 2021 | 47.37 | 47.97 | 47.11 | 47.58 | 1,170,259 | +0.46(+0.97%) |
Jun 30, 2021 | 46.65 | 47.48 | 46.24 | 47.12 | 2,156,423 | +0.79(+1.70%) |
Jun 29, 2021 | 47.78 | 48.11 | 46.15 | 46.33 | 2,250,339 | -1.01(-2.13%) |
Jun 28, 2021 | 49.28 | 49.42 | 46.40 | 47.34 | 3,501,998 | -2.39(-4.80%) |
Jun 25, 2021 | 50.26 | 50.38 | 49.18 | 49.73 | 2,121,566 | -0.61(-1.21%) |
Jun 24, 2021 | 49.30 | 50.37 | 48.76 | 50.34 | 1,498,110 | +1.38(+2.81%) |
Jun 23, 2021 | 49.13 | 49.54 | 48.76 | 48.96 | 1,384,958 | -0.07(-0.14%) |
Jun 22, 2021 | 50.43 | 50.43 | 48.90 | 49.03 | 1,359,287 | -1.15(-2.29%) |
Jun 21, 2021 | 48.66 | 50.19 | 48.36 | 50.18 | 1,628,431 | +1.66(+3.42%) |
Jun 18, 2021 | 48.26 | 49.17 | 47.90 | 48.52 | 1,819,475 | -0.59(-1.20%) |
Jun 17, 2021 | 50.48 | 50.66 | 48.21 | 49.11 | 1,506,600 | -1.62(-3.19%) |
Jun 16, 2021 | 50.68 | 51.23 | 49.95 | 50.73 | 1,534,813 | -0.11(-0.22%) |
Jun 15, 2021 | 50.23 | 51.08 | 50.13 | 50.84 | 1,465,415 | +0.61(+1.21%) |
Jun 14, 2021 | 50.63 | 50.87 | 49.51 | 50.23 | 1,764,279 | -0.53(-1.04%) |
Jun 11, 2021 | 51.02 | 51.15 | 50.05 | 50.76 | 1,702,748 | +0.33(+0.65%) |
Jun 10, 2021 | 52.18 | 52.41 | 50.05 | 50.43 | 2,214,685 | -0.81(-1.58%) |
Jun 09, 2021 | 52.77 | 52.85 | 51.20 | 51.24 | 1,681,153 | -1.68(-3.17%) |
Jun 08, 2021 | 51.93 | 53.09 | 51.47 | 52.91 | 2,563,220 | +1.18(+2.28%) |
Jun 07, 2021 | 50.53 | 51.77 | 50.53 | 51.74 | 1,252,585 | +1.31(+2.59%) |
Jun 04, 2021 | 50.73 | 51.16 | 50.24 | 50.43 | 893,110 | +0.02(+0.04%) |
Jun 03, 2021 | 50.71 | 51.38 | 50.07 | 50.41 | 1,056,189 | -0.98(-1.90%) |
Jun 02, 2021 | 51.05 | 51.89 | 50.57 | 51.39 | 2,356,531 | +0.72(+1.42%) |
Jun 01, 2021 | 49.72 | 51.05 | 49.63 | 50.67 | 1,443,095 | +1.54(+3.13%) |
May 28, 2021 | 48.83 | 49.29 | 48.12 | 49.13 | 2,175,254 | -0.33(-0.67%) |
May 27, 2021 | 48.28 | 49.54 | 48.01 | 49.46 | 2,972,032 | +2.89(+6.20%) |
May 26, 2021 | 46.72 | 47.02 | 46.23 | 46.57 | 1,483,139 | +0.07(+0.15%) |
May 25, 2021 | 47.01 | 47.90 | 46.24 | 46.50 | 1,542,929 | -0.05(-0.11%) |
May 24, 2021 | 46.04 | 46.80 | 45.42 | 46.55 | 1,665,259 | +1.06(+2.33%) |
May 21, 2021 | 44.47 | 46.48 | 44.34 | 45.50 | 2,657,966 | +2.15(+4.95%) |
May 20, 2021 | 43.48 | 43.61 | 42.56 | 43.35 | 1,492,660 | +0.16(+0.37%) |
May 19, 2021 | 42.04 | 43.28 | 41.67 | 43.19 | 1,922,976 | +0.39(+0.91%) |
May 18, 2021 | 42.71 | 43.55 | 41.96 | 42.80 | 2,172,338 | +0.47(+1.11%) |
May 17, 2021 | 42.15 | 42.89 | 41.66 | 42.33 | 2,455,697 | -0.77(-1.78%) |
May 14, 2021 | 43.02 | 44.04 | 42.73 | 43.10 | 1,714,482 | +0.72(+1.70%) |
May 13, 2021 | 41.42 | 43.53 | 41.25 | 42.38 | 2,288,957 | +1.65(+4.04%) |
May 12, 2021 | 42.83 | 43.33 | 40.49 | 40.73 | 2,230,405 | -2.20(-5.12%) |
May 11, 2021 | 43.31 | 44.35 | 42.44 | 42.93 | 2,167,790 | -1.77(-3.95%) |
May 10, 2021 | 44.21 | 46.32 | 44.09 | 44.70 | 2,759,912 | +0.68(+1.54%) |
May 07, 2021 | 43.58 | 44.99 | 43.50 | 44.02 | 2,099,964 | -0.14(-0.32%) |
May 06, 2021 | 42.92 | 44.24 | 42.25 | 44.16 | 1,782,140 | +1.18(+2.74%) |
May 05, 2021 | 44.50 | 45.68 | 42.76 | 42.98 | 3,756,476 | -2.47(-5.43%) |
May 04, 2021 | 45.64 | 45.93 | 44.21 | 45.45 | 1,684,260 | -0.13(-0.28%) |