Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.12 | 44.54 | 43.93 | 44.19 | 861,504 | +0.13(+0.29%) |
Jul 29, 2021 | 43.87 | 44.47 | 43.71 | 44.07 | 804,560 | +0.51(+1.16%) |
Jul 28, 2021 | 43.46 | 43.90 | 43.23 | 43.56 | 828,221 | +0.22(+0.51%) |
Jul 27, 2021 | 42.49 | 43.46 | 42.38 | 43.34 | 835,800 | +0.80(+1.88%) |
Jul 26, 2021 | 42.60 | 42.86 | 42.43 | 42.54 | 529,721 | -0.10(-0.24%) |
Jul 23, 2021 | 42.34 | 42.82 | 42.11 | 42.64 | 920,010 | +0.48(+1.13%) |
Jul 22, 2021 | 42.29 | 42.51 | 41.89 | 42.16 | 755,481 | -0.21(-0.50%) |
Jul 21, 2021 | 42.16 | 42.46 | 42.06 | 42.37 | 1,045,318 | +0.18(+0.44%) |
Jul 20, 2021 | 41.24 | 42.44 | 41.24 | 42.19 | 1,455,676 | +0.34(+0.81%) |
Jul 19, 2021 | 41.48 | 42.07 | 40.59 | 41.85 | 2,375,858 | -0.22(-0.52%) |
Jul 16, 2021 | 42.60 | 42.78 | 41.99 | 42.07 | 944,186 | -0.54(-1.27%) |
Jul 15, 2021 | 43.51 | 43.71 | 42.52 | 42.61 | 1,026,384 | -1.04(-2.38%) |
Jul 14, 2021 | 43.89 | 43.89 | 43.25 | 43.65 | 1,501,501 | +1.32(+3.11%) |
Jul 13, 2021 | 42.54 | 42.81 | 42.16 | 42.34 | 917,293 | -0.48(-1.12%) |
Jul 12, 2021 | 42.99 | 43.01 | 42.50 | 42.81 | 1,174,544 | -0.19(-0.45%) |
Jul 09, 2021 | 43.20 | 43.39 | 42.92 | 43.01 | 1,201,888 | +0.11(+0.26%) |
Jul 08, 2021 | 43.02 | 43.25 | 42.49 | 42.90 | 1,582,402 | -0.35(-0.81%) |
Jul 07, 2021 | 43.10 | 43.33 | 42.87 | 43.25 | 1,062,317 | +0.09(+0.21%) |
Jul 06, 2021 | 43.25 | 43.26 | 42.50 | 43.15 | 1,924,697 | -0.01(-0.02%) |
Jul 02, 2021 | 43.24 | 43.29 | 42.79 | 43.16 | 934,915 | +0.18(+0.43%) |
Jul 01, 2021 | 41.99 | 43.00 | 41.99 | 42.98 | 862,238 | +0.79(+1.88%) |
Jun 30, 2021 | 42.56 | 42.67 | 42.04 | 42.19 | 974,889 | -0.29(-0.67%) |
Jun 29, 2021 | 42.77 | 42.87 | 42.38 | 42.47 | 845,136 | -0.16(-0.37%) |
Jun 28, 2021 | 42.93 | 42.96 | 42.42 | 42.63 | 885,394 | -0.51(-1.17%) |
Jun 25, 2021 | 42.49 | 43.15 | 42.35 | 43.14 | 1,986,799 | +0.59(+1.38%) |
Jun 24, 2021 | 42.44 | 42.84 | 42.19 | 42.55 | 1,091,975 | +0.19(+0.46%) |
Jun 23, 2021 | 42.98 | 43.27 | 42.35 | 42.35 | 962,178 | -0.50(-1.16%) |
Jun 22, 2021 | 43.25 | 43.36 | 42.60 | 42.85 | 915,782 | -0.57(-1.31%) |
Jun 21, 2021 | 42.73 | 43.47 | 42.53 | 43.42 | 871,676 | +0.84(+1.97%) |
Jun 18, 2021 | 43.50 | 44.02 | 42.53 | 42.58 | 3,036,267 | -1.31(-2.98%) |
Jun 17, 2021 | 44.07 | 44.17 | 43.74 | 43.89 | 1,119,547 | -0.15(-0.33%) |
Jun 16, 2021 | 43.85 | 44.29 | 43.78 | 44.04 | 1,020,478 | +0.31(+0.72%) |
Jun 15, 2021 | 44.05 | 44.05 | 43.45 | 43.73 | 859,469 | -0.19(-0.44%) |
Jun 14, 2021 | 43.73 | 44.21 | 43.61 | 43.92 | 1,357,841 | +0.00(+0.00%) |
Jun 11, 2021 | 45.12 | 45.30 | 43.77 | 43.92 | 1,253,298 | -1.05(-2.33%) |
Jun 10, 2021 | 43.54 | 45.29 | 43.50 | 44.97 | 1,326,919 | +1.66(+3.82%) |
Jun 09, 2021 | 43.50 | 43.50 | 43.03 | 43.31 | 1,426,611 | +0.04(+0.09%) |
Jun 08, 2021 | 43.04 | 43.35 | 42.56 | 43.27 | 867,270 | +0.27(+0.62%) |
Jun 07, 2021 | 43.28 | 43.63 | 42.87 | 43.01 | 988,838 | -0.30(-0.70%) |
Jun 04, 2021 | 43.69 | 43.97 | 43.26 | 43.31 | 1,146,377 | -0.26(-0.59%) |
Jun 03, 2021 | 43.35 | 43.85 | 43.28 | 43.57 | 937,250 | +0.30(+0.70%) |
Jun 02, 2021 | 42.86 | 43.61 | 42.65 | 43.27 | 1,955,077 | +0.56(+1.31%) |
Jun 01, 2021 | 42.33 | 43.02 | 42.25 | 42.71 | 1,532,194 | +0.47(+1.11%) |
May 28, 2021 | 41.87 | 42.51 | 41.87 | 42.24 | 899,508 | +0.29(+0.70%) |
May 27, 2021 | 42.89 | 42.92 | 41.90 | 41.95 | 1,575,420 | -0.83(-1.95%) |
May 26, 2021 | 41.90 | 42.90 | 41.90 | 42.78 | 2,178,608 | +1.02(+2.43%) |
May 25, 2021 | 41.35 | 42.01 | 40.88 | 41.76 | 1,825,128 | +0.38(+0.91%) |
May 24, 2021 | 42.18 | 42.31 | 41.38 | 41.39 | 987,919 | -0.54(-1.29%) |
May 21, 2021 | 41.47 | 42.43 | 41.36 | 41.93 | 1,428,864 | +0.57(+1.37%) |
May 20, 2021 | 40.92 | 41.50 | 40.59 | 41.36 | 916,851 | +0.51(+1.26%) |
May 19, 2021 | 41.24 | 41.35 | 40.71 | 40.85 | 1,019,233 | -0.51(-1.24%) |
May 18, 2021 | 41.76 | 42.01 | 41.36 | 41.36 | 1,157,152 | -0.26(-0.62%) |
May 17, 2021 | 41.85 | 42.52 | 41.56 | 41.62 | 1,145,200 | -0.37(-0.87%) |
May 14, 2021 | 41.47 | 42.31 | 41.21 | 41.98 | 1,288,542 | +0.78(+1.89%) |
May 13, 2021 | 40.05 | 41.44 | 40.05 | 41.21 | 1,864,132 | -0.69(-1.64%) |
May 12, 2021 | 40.46 | 42.18 | 39.88 | 41.89 | 1,881,439 | +1.30(+3.20%) |
May 11, 2021 | 39.05 | 41.27 | 38.40 | 40.59 | 2,953,475 | +1.12(+2.83%) |
May 10, 2021 | 39.24 | 40.23 | 39.22 | 39.48 | 1,625,753 | +0.15(+0.37%) |
May 07, 2021 | 39.08 | 39.79 | 39.00 | 39.33 | 831,297 | +0.28(+0.73%) |
May 06, 2021 | 38.55 | 39.06 | 37.65 | 39.04 | 1,008,976 | +0.58(+1.50%) |
May 05, 2021 | 38.52 | 38.63 | 38.10 | 38.47 | 736,278 | -0.10(-0.26%) |
May 04, 2021 | 38.71 | 38.92 | 38.15 | 38.57 | 966,098 | -0.22(-0.57%) |