Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.14 | 43.53 | 42.57 | 42.89 | 340,042 | -0.26(-0.59%) |
Jul 29, 2021 | 43.31 | 43.93 | 42.98 | 43.14 | 336,756 | +0.20(+0.46%) |
Jul 28, 2021 | 42.65 | 43.27 | 42.01 | 42.95 | 235,062 | +0.61(+1.43%) |
Jul 27, 2021 | 41.96 | 42.35 | 41.64 | 42.34 | 344,437 | -0.08(-0.18%) |
Jul 26, 2021 | 42.44 | 42.79 | 42.05 | 42.41 | 318,339 | +0.31(+0.74%) |
Jul 23, 2021 | 42.03 | 42.23 | 41.61 | 42.10 | 232,597 | +0.32(+0.77%) |
Jul 22, 2021 | 42.39 | 42.74 | 41.69 | 41.78 | 335,067 | -0.88(-2.06%) |
Jul 21, 2021 | 42.57 | 43.17 | 42.44 | 42.66 | 255,185 | +0.47(+1.12%) |
Jul 20, 2021 | 40.70 | 42.60 | 40.61 | 42.19 | 538,088 | +1.58(+3.89%) |
Jul 19, 2021 | 40.27 | 41.39 | 40.01 | 40.61 | 524,412 | -0.62(-1.49%) |
Jul 16, 2021 | 41.66 | 41.69 | 41.15 | 41.22 | 517,623 | -0.06(-0.14%) |
Jul 15, 2021 | 40.94 | 41.61 | 40.90 | 41.28 | 330,155 | +0.01(+0.02%) |
Jul 14, 2021 | 41.72 | 41.88 | 41.07 | 41.27 | 322,289 | -0.17(-0.41%) |
Jul 13, 2021 | 42.37 | 42.79 | 41.41 | 41.44 | 418,841 | -1.34(-3.14%) |
Jul 12, 2021 | 41.81 | 42.86 | 41.81 | 42.78 | 295,105 | +0.58(+1.37%) |
Jul 09, 2021 | 41.78 | 42.55 | 41.34 | 42.21 | 272,285 | +1.06(+2.58%) |
Jul 08, 2021 | 40.36 | 41.47 | 40.08 | 41.15 | 450,069 | -0.09(-0.21%) |
Jul 07, 2021 | 40.81 | 41.63 | 40.65 | 41.23 | 388,747 | +0.20(+0.48%) |
Jul 06, 2021 | 41.59 | 41.59 | 40.37 | 41.03 | 301,194 | -0.53(-1.28%) |
Jul 02, 2021 | 42.03 | 42.03 | 41.54 | 41.56 | 190,194 | -0.50(-1.19%) |
Jul 01, 2021 | 42.20 | 42.44 | 41.90 | 42.06 | 271,458 | +0.33(+0.79%) |
Jun 30, 2021 | 40.95 | 41.86 | 40.90 | 41.73 | 285,375 | +0.65(+1.59%) |
Jun 29, 2021 | 40.85 | 41.39 | 40.85 | 41.08 | 294,926 | +0.32(+0.79%) |
Jun 28, 2021 | 41.09 | 41.09 | 40.34 | 40.76 | 307,979 | -0.22(-0.53%) |
Jun 25, 2021 | 41.45 | 41.99 | 40.90 | 40.98 | 2,255,514 | -0.27(-0.67%) |
Jun 24, 2021 | 40.84 | 41.46 | 40.06 | 41.25 | 554,288 | +0.60(+1.47%) |
Jun 23, 2021 | 40.76 | 41.31 | 40.55 | 40.65 | 988,022 | -0.26(-0.62%) |
Jun 22, 2021 | 40.43 | 41.10 | 39.74 | 40.91 | 349,483 | +0.32(+0.79%) |
Jun 21, 2021 | 39.39 | 40.66 | 39.31 | 40.59 | 556,607 | +1.72(+4.43%) |
Jun 18, 2021 | 38.97 | 39.50 | 38.68 | 38.86 | 1,367,219 | -0.98(-2.47%) |
Jun 17, 2021 | 41.22 | 41.25 | 39.27 | 39.85 | 413,328 | -1.40(-3.40%) |
Jun 16, 2021 | 41.83 | 41.83 | 41.10 | 41.25 | 446,022 | -1.25(-2.94%) |
Jun 15, 2021 | 42.19 | 42.50 | 41.81 | 42.50 | 348,703 | +0.59(+1.41%) |
Jun 14, 2021 | 42.81 | 43.02 | 41.35 | 41.91 | 580,674 | -0.93(-2.18%) |
Jun 11, 2021 | 42.77 | 43.14 | 42.42 | 42.84 | 216,991 | +0.38(+0.89%) |
Jun 10, 2021 | 43.15 | 43.30 | 42.37 | 42.46 | 369,130 | -0.52(-1.21%) |
Jun 09, 2021 | 43.14 | 43.39 | 42.79 | 42.98 | 482,798 | -0.21(-0.48%) |
Jun 08, 2021 | 42.72 | 43.49 | 42.34 | 43.19 | 418,303 | +0.32(+0.75%) |
Jun 07, 2021 | 43.25 | 43.25 | 42.78 | 42.87 | 296,486 | -0.22(-0.50%) |
Jun 04, 2021 | 42.89 | 43.27 | 42.54 | 43.09 | 311,750 | +0.30(+0.70%) |
Jun 03, 2021 | 42.54 | 42.82 | 41.86 | 42.78 | 410,595 | +0.11(+0.27%) |
Jun 02, 2021 | 43.69 | 43.89 | 42.47 | 42.67 | 428,772 | -1.38(-3.12%) |
Jun 01, 2021 | 43.24 | 44.12 | 43.02 | 44.05 | 407,376 | +1.08(+2.52%) |
May 28, 2021 | 43.36 | 43.44 | 42.40 | 42.96 | 299,638 | -0.34(-0.78%) |
May 27, 2021 | 44.00 | 44.03 | 43.30 | 43.30 | 305,149 | -0.05(-0.11%) |
May 26, 2021 | 42.60 | 43.48 | 42.32 | 43.35 | 467,079 | +0.88(+2.06%) |
May 25, 2021 | 43.63 | 44.02 | 42.44 | 42.47 | 430,633 | -1.06(-2.45%) |
May 24, 2021 | 43.49 | 43.85 | 43.06 | 43.54 | 233,375 | +0.32(+0.74%) |
May 21, 2021 | 42.97 | 43.49 | 42.90 | 43.22 | 268,501 | +0.72(+1.68%) |
May 20, 2021 | 42.24 | 42.56 | 41.85 | 42.50 | 264,944 | +0.08(+0.18%) |
May 19, 2021 | 42.22 | 42.43 | 41.65 | 42.43 | 332,336 | -0.48(-1.12%) |
May 18, 2021 | 43.66 | 43.89 | 42.89 | 42.91 | 415,118 | -0.70(-1.60%) |
May 17, 2021 | 43.86 | 44.30 | 43.01 | 43.60 | 380,939 | -0.38(-0.86%) |
May 14, 2021 | 43.43 | 43.98 | 43.12 | 43.98 | 361,793 | +0.87(+2.01%) |
May 13, 2021 | 41.66 | 43.42 | 41.66 | 43.11 | 433,119 | +1.59(+3.83%) |
May 12, 2021 | 43.33 | 43.60 | 41.31 | 41.52 | 341,685 | -2.02(-4.63%) |
May 11, 2021 | 43.27 | 43.92 | 42.72 | 43.54 | 345,089 | -0.41(-0.92%) |
May 10, 2021 | 43.98 | 44.95 | 43.76 | 43.94 | 606,112 | +0.49(+1.13%) |
May 07, 2021 | 43.82 | 44.28 | 43.02 | 43.45 | 427,707 | -0.59(-1.35%) |
May 06, 2021 | 43.37 | 44.05 | 43.18 | 44.05 | 503,328 | +0.68(+1.56%) |
May 05, 2021 | 44.31 | 46.36 | 42.98 | 43.37 | 587,553 | -3.18(-6.84%) |
May 04, 2021 | 46.52 | 46.76 | 45.80 | 46.55 | 286,591 | -0.18(-0.38%) |