Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.46 | 44.22 | 43.04 | 43.39 | 1,224,811 | -0.26(-0.60%) |
Jul 29, 2021 | 44.04 | 44.07 | 43.02 | 43.65 | 685,323 | +0.21(+0.48%) |
Jul 28, 2021 | 43.33 | 43.97 | 42.44 | 43.44 | 705,685 | +0.49(+1.13%) |
Jul 27, 2021 | 43.03 | 43.44 | 42.37 | 42.95 | 607,025 | -0.48(-1.10%) |
Jul 26, 2021 | 43.38 | 44.05 | 43.08 | 43.43 | 763,467 | +0.27(+0.63%) |
Jul 23, 2021 | 43.38 | 43.65 | 42.60 | 43.16 | 919,706 | +0.50(+1.16%) |
Jul 22, 2021 | 43.63 | 43.63 | 41.86 | 42.67 | 1,298,312 | -0.89(-2.05%) |
Jul 21, 2021 | 43.34 | 44.27 | 43.34 | 43.56 | 755,943 | +0.80(+1.88%) |
Jul 20, 2021 | 41.51 | 43.70 | 41.37 | 42.76 | 840,172 | +1.25(+3.02%) |
Jul 19, 2021 | 41.73 | 42.43 | 41.13 | 41.50 | 791,702 | -1.70(-3.95%) |
Jul 16, 2021 | 45.28 | 45.39 | 43.10 | 43.21 | 617,198 | -1.77(-3.93%) |
Jul 15, 2021 | 43.99 | 45.37 | 43.77 | 44.97 | 882,856 | +0.31(+0.69%) |
Jul 14, 2021 | 45.30 | 45.95 | 43.95 | 44.67 | 839,511 | -0.38(-0.84%) |
Jul 13, 2021 | 46.08 | 46.22 | 44.59 | 45.05 | 644,526 | -1.39(-2.99%) |
Jul 12, 2021 | 45.71 | 46.48 | 45.01 | 46.44 | 492,755 | +0.07(+0.16%) |
Jul 09, 2021 | 45.42 | 46.39 | 44.82 | 46.36 | 717,322 | +2.15(+4.86%) |
Jul 08, 2021 | 44.48 | 44.91 | 43.77 | 44.22 | 1,111,875 | -1.36(-2.99%) |
Jul 07, 2021 | 45.68 | 46.40 | 45.25 | 45.58 | 616,301 | -0.61(-1.33%) |
Jul 06, 2021 | 47.81 | 47.81 | 46.03 | 46.19 | 774,335 | -1.83(-3.81%) |
Jul 02, 2021 | 48.93 | 48.93 | 47.59 | 48.02 | 595,945 | -0.98(-2.01%) |
Jul 01, 2021 | 48.60 | 49.33 | 48.32 | 49.01 | 955,713 | +0.89(+1.86%) |
Jun 30, 2021 | 48.38 | 48.95 | 48.02 | 48.11 | 1,217,037 | -0.59(-1.20%) |
Jun 29, 2021 | 49.94 | 50.59 | 48.49 | 48.70 | 695,369 | -0.72(-1.46%) |
Jun 28, 2021 | 51.00 | 51.30 | 49.14 | 49.42 | 1,298,192 | -2.16(-4.18%) |
Jun 25, 2021 | 50.66 | 51.78 | 50.10 | 51.58 | 962,781 | +1.29(+2.57%) |
Jun 24, 2021 | 49.71 | 50.53 | 49.39 | 50.29 | 623,660 | +0.82(+1.66%) |
Jun 23, 2021 | 49.51 | 49.84 | 49.16 | 49.47 | 460,418 | +0.36(+0.73%) |
Jun 22, 2021 | 49.17 | 49.46 | 48.38 | 49.11 | 486,413 | -0.15(-0.31%) |
Jun 21, 2021 | 47.63 | 49.31 | 47.29 | 49.26 | 747,402 | +2.35(+5.02%) |
Jun 18, 2021 | 47.33 | 48.01 | 46.42 | 46.91 | 2,587,735 | -1.34(-2.79%) |
Jun 17, 2021 | 52.19 | 52.23 | 48.12 | 48.25 | 889,683 | -3.55(-6.86%) |
Jun 16, 2021 | 50.36 | 52.04 | 49.58 | 51.80 | 593,887 | +1.00(+1.97%) |
Jun 15, 2021 | 50.15 | 51.42 | 49.69 | 50.80 | 545,049 | +0.75(+1.50%) |
Jun 14, 2021 | 51.69 | 51.91 | 49.75 | 50.05 | 1,245,378 | -1.45(-2.82%) |
Jun 11, 2021 | 51.55 | 52.15 | 51.11 | 51.51 | 716,019 | +0.20(+0.39%) |
Jun 10, 2021 | 52.32 | 52.38 | 51.16 | 51.31 | 1,490,510 | -0.33(-0.65%) |
Jun 09, 2021 | 52.23 | 52.23 | 51.22 | 51.64 | 747,059 | -0.61(-1.17%) |
Jun 08, 2021 | 51.12 | 52.35 | 50.43 | 52.25 | 723,867 | +0.60(+1.17%) |
Jun 07, 2021 | 51.51 | 51.77 | 51.07 | 51.65 | 425,134 | +0.57(+1.11%) |
Jun 04, 2021 | 51.37 | 51.37 | 50.38 | 51.08 | 662,290 | -0.28(-0.54%) |
Jun 03, 2021 | 51.34 | 51.83 | 51.07 | 51.36 | 612,062 | +0.02(+0.04%) |
Jun 02, 2021 | 52.46 | 52.46 | 51.32 | 51.34 | 503,910 | -0.83(-1.59%) |
Jun 01, 2021 | 51.76 | 52.28 | 51.45 | 52.17 | 700,496 | +1.05(+2.05%) |
May 28, 2021 | 51.93 | 52.02 | 50.51 | 51.13 | 794,431 | -0.51(-1.00%) |
May 27, 2021 | 51.69 | 51.75 | 51.05 | 51.64 | 558,472 | +1.13(+2.23%) |
May 26, 2021 | 49.49 | 50.58 | 49.16 | 50.51 | 450,235 | +1.14(+2.30%) |
May 25, 2021 | 51.12 | 51.90 | 49.28 | 49.38 | 569,197 | -1.63(-3.20%) |
May 24, 2021 | 51.86 | 51.86 | 50.75 | 51.01 | 471,436 | -0.56(-1.08%) |
May 21, 2021 | 51.32 | 52.14 | 51.05 | 51.57 | 452,757 | +0.53(+1.04%) |
May 20, 2021 | 51.57 | 51.57 | 50.27 | 51.04 | 752,296 | -0.57(-1.10%) |
May 19, 2021 | 50.73 | 51.69 | 49.81 | 51.60 | 1,008,344 | +0.17(+0.33%) |
May 18, 2021 | 52.01 | 52.51 | 51.39 | 51.43 | 1,137,161 | -0.53(-1.02%) |
May 17, 2021 | 50.72 | 52.06 | 50.24 | 51.97 | 957,639 | +1.17(+2.31%) |
May 14, 2021 | 50.10 | 51.07 | 49.90 | 50.79 | 1,043,187 | +0.88(+1.77%) |
May 13, 2021 | 47.78 | 50.16 | 47.78 | 49.91 | 871,604 | +1.99(+4.16%) |
May 12, 2021 | 50.74 | 51.06 | 47.85 | 47.92 | 696,462 | -1.85(-3.72%) |
May 11, 2021 | 49.36 | 50.46 | 49.09 | 49.76 | 845,969 | -0.13(-0.25%) |
May 10, 2021 | 51.03 | 51.45 | 49.76 | 49.89 | 841,415 | -0.49(-0.97%) |
May 07, 2021 | 49.11 | 50.47 | 48.75 | 50.38 | 678,694 | +0.25(+0.50%) |
May 06, 2021 | 50.26 | 50.43 | 49.39 | 50.13 | 610,304 | +0.16(+0.32%) |
May 05, 2021 | 49.74 | 50.39 | 48.86 | 49.96 | 620,316 | +0.64(+1.30%) |
May 04, 2021 | 47.24 | 49.34 | 46.64 | 49.32 | 1,099,811 | +1.88(+3.95%) |