Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.16 | 48.45 | 47.10 | 47.34 | 116,345 | +0.01(+0.02%) |
Jul 29, 2021 | 47.47 | 48.15 | 47.33 | 47.33 | 109,953 | +0.08(+0.17%) |
Jul 28, 2021 | 47.36 | 47.65 | 46.71 | 47.25 | 100,858 | -0.04(-0.08%) |
Jul 27, 2021 | 46.14 | 47.29 | 45.87 | 47.29 | 158,312 | +0.88(+1.90%) |
Jul 26, 2021 | 45.90 | 46.57 | 45.86 | 46.41 | 73,680 | +0.55(+1.20%) |
Jul 23, 2021 | 46.48 | 46.48 | 45.53 | 45.86 | 136,669 | -0.29(-0.63%) |
Jul 22, 2021 | 46.90 | 47.49 | 45.80 | 46.15 | 108,144 | -0.87(-1.85%) |
Jul 21, 2021 | 46.75 | 47.85 | 46.44 | 47.02 | 91,308 | +0.31(+0.66%) |
Jul 20, 2021 | 45.90 | 47.24 | 45.90 | 46.71 | 223,315 | +0.94(+2.05%) |
Jul 19, 2021 | 45.58 | 46.48 | 45.30 | 45.77 | 184,136 | -0.73(-1.57%) |
Jul 16, 2021 | 47.32 | 47.44 | 46.11 | 46.50 | 139,894 | -0.58(-1.23%) |
Jul 15, 2021 | 46.46 | 47.38 | 46.42 | 47.08 | 344,298 | +0.25(+0.53%) |
Jul 14, 2021 | 47.46 | 47.53 | 46.49 | 46.83 | 96,185 | -0.48(-1.01%) |
Jul 13, 2021 | 47.65 | 47.71 | 47.00 | 47.31 | 62,810 | -0.37(-0.78%) |
Jul 12, 2021 | 46.83 | 47.74 | 46.43 | 47.68 | 84,009 | +0.62(+1.32%) |
Jul 09, 2021 | 47.16 | 47.89 | 46.56 | 47.06 | 110,677 | +0.58(+1.25%) |
Jul 08, 2021 | 46.24 | 47.06 | 43.24 | 46.48 | 132,224 | -0.78(-1.65%) |
Jul 07, 2021 | 46.83 | 47.63 | 46.63 | 47.26 | 137,762 | +0.31(+0.66%) |
Jul 06, 2021 | 47.67 | 47.74 | 46.45 | 46.95 | 146,068 | -0.49(-1.03%) |
Jul 02, 2021 | 48.20 | 48.20 | 47.40 | 47.44 | 79,833 | -0.49(-1.02%) |
Jul 01, 2021 | 47.84 | 48.32 | 47.41 | 47.93 | 148,877 | +0.54(+1.14%) |
Jun 30, 2021 | 47.45 | 47.93 | 47.18 | 47.39 | 120,301 | -0.15(-0.32%) |
Jun 29, 2021 | 48.07 | 48.18 | 47.21 | 47.54 | 110,187 | -0.40(-0.83%) |
Jun 28, 2021 | 48.32 | 48.44 | 47.50 | 47.94 | 169,260 | -0.33(-0.68%) |
Jun 25, 2021 | 48.63 | 49.07 | 48.20 | 48.27 | 415,387 | -0.23(-0.47%) |
Jun 24, 2021 | 47.77 | 48.55 | 47.59 | 48.50 | 139,821 | +0.70(+1.46%) |
Jun 23, 2021 | 48.08 | 48.30 | 47.72 | 47.80 | 110,774 | -0.09(-0.19%) |
Jun 22, 2021 | 47.96 | 48.17 | 47.29 | 47.89 | 124,209 | -0.27(-0.56%) |
Jun 21, 2021 | 47.64 | 48.39 | 47.43 | 48.16 | 143,363 | +0.67(+1.41%) |
Jun 18, 2021 | 48.41 | 48.80 | 47.01 | 47.49 | 732,129 | -1.48(-3.02%) |
Jun 17, 2021 | 49.07 | 49.33 | 47.90 | 48.97 | 186,124 | -0.17(-0.35%) |
Jun 16, 2021 | 48.66 | 49.45 | 48.36 | 49.14 | 132,333 | +0.26(+0.53%) |
Jun 15, 2021 | 49.08 | 49.34 | 48.48 | 48.88 | 260,041 | +0.10(+0.21%) |
Jun 14, 2021 | 49.56 | 49.74 | 48.56 | 48.78 | 163,481 | -0.51(-1.03%) |
Jun 11, 2021 | 48.88 | 49.29 | 48.88 | 49.29 | 127,719 | +0.56(+1.15%) |
Jun 10, 2021 | 48.93 | 48.94 | 48.08 | 48.73 | 316,368 | -0.07(-0.14%) |
Jun 09, 2021 | 48.45 | 48.92 | 48.19 | 48.80 | 228,163 | +0.32(+0.66%) |
Jun 08, 2021 | 48.03 | 48.99 | 47.80 | 48.48 | 193,934 | +0.25(+0.52%) |
Jun 07, 2021 | 47.09 | 48.24 | 46.87 | 48.23 | 417,381 | +0.86(+1.82%) |
Jun 04, 2021 | 47.83 | 47.98 | 47.07 | 47.37 | 161,959 | -0.11(-0.23%) |
Jun 03, 2021 | 47.10 | 47.66 | 46.47 | 47.48 | 193,246 | +0.17(+0.36%) |
Jun 02, 2021 | 47.90 | 49.02 | 47.17 | 47.31 | 336,119 | -0.38(-0.80%) |
Jun 01, 2021 | 46.69 | 47.75 | 46.29 | 47.69 | 473,516 | +1.40(+3.02%) |
May 28, 2021 | 46.18 | 46.76 | 45.71 | 46.29 | 560,209 | -0.15(-0.32%) |
May 27, 2021 | 46.11 | 46.95 | 46.11 | 46.44 | 379,276 | +0.66(+1.44%) |
May 26, 2021 | 44.00 | 45.91 | 44.00 | 45.78 | 345,762 | +1.55(+3.50%) |
May 25, 2021 | 44.03 | 44.94 | 43.84 | 44.23 | 322,027 | +0.22(+0.50%) |
May 24, 2021 | 44.17 | 44.29 | 43.22 | 44.01 | 162,203 | +0.11(+0.25%) |
May 21, 2021 | 43.65 | 44.18 | 43.65 | 43.90 | 179,914 | +0.40(+0.92%) |
May 20, 2021 | 43.80 | 44.10 | 43.28 | 43.50 | 128,186 | -0.37(-0.84%) |
May 19, 2021 | 42.74 | 43.94 | 42.53 | 43.87 | 172,364 | +0.61(+1.41%) |
May 18, 2021 | 43.03 | 43.87 | 43.03 | 43.26 | 210,195 | +0.43(+1.00%) |
May 17, 2021 | 42.81 | 43.25 | 42.16 | 42.83 | 266,386 | -0.40(-0.93%) |
May 14, 2021 | 42.82 | 44.09 | 42.82 | 43.23 | 285,829 | +0.75(+1.77%) |
May 13, 2021 | 40.38 | 42.70 | 40.38 | 42.48 | 251,474 | +1.60(+3.91%) |
May 12, 2021 | 41.46 | 41.99 | 40.52 | 40.88 | 244,995 | -0.41(-0.99%) |
May 11, 2021 | 41.50 | 41.93 | 40.62 | 41.29 | 278,355 | -0.65(-1.55%) |
May 10, 2021 | 42.66 | 43.90 | 41.88 | 41.94 | 432,172 | -1.16(-2.69%) |
May 07, 2021 | 42.74 | 43.40 | 41.78 | 43.10 | 383,584 | +0.03(+0.07%) |
May 06, 2021 | 43.55 | 45.25 | 41.62 | 43.07 | 479,860 | +1.93(+4.69%) |
May 05, 2021 | 40.82 | 41.52 | 39.94 | 41.14 | 212,838 | +0.52(+1.28%) |
May 04, 2021 | 40.46 | 40.91 | 40.14 | 40.62 | 148,208 | +0.16(+0.40%) |