Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.54 | 43.12 | 41.54 | 42.13 | 402,249 | +0.09(+0.21%) |
Jul 29, 2021 | 40.92 | 42.64 | 40.66 | 42.04 | 522,186 | +2.11(+5.28%) |
Jul 28, 2021 | 39.41 | 40.49 | 38.68 | 39.93 | 487,797 | +0.96(+2.46%) |
Jul 27, 2021 | 39.78 | 39.88 | 38.48 | 38.97 | 601,136 | -1.40(-3.47%) |
Jul 26, 2021 | 40.67 | 40.94 | 39.38 | 40.37 | 858,456 | +0.17(+0.42%) |
Jul 23, 2021 | 40.59 | 40.95 | 39.95 | 40.20 | 600,981 | +0.16(+0.40%) |
Jul 22, 2021 | 40.79 | 40.95 | 39.31 | 40.04 | 803,656 | -1.20(-2.91%) |
Jul 21, 2021 | 41.12 | 42.41 | 41.08 | 41.24 | 787,990 | +0.86(+2.13%) |
Jul 20, 2021 | 37.33 | 40.51 | 37.09 | 40.38 | 1,357,336 | +3.30(+8.90%) |
Jul 19, 2021 | 37.20 | 38.20 | 36.70 | 37.08 | 1,144,892 | -1.49(-3.86%) |
Jul 16, 2021 | 39.41 | 39.55 | 38.33 | 38.57 | 1,123,210 | -0.72(-1.83%) |
Jul 15, 2021 | 39.74 | 40.70 | 38.95 | 39.29 | 915,608 | -1.23(-3.04%) |
Jul 14, 2021 | 41.41 | 41.70 | 40.41 | 40.52 | 562,994 | -0.57(-1.39%) |
Jul 13, 2021 | 41.88 | 42.05 | 41.02 | 41.09 | 562,805 | -1.38(-3.25%) |
Jul 12, 2021 | 42.01 | 42.67 | 41.53 | 42.47 | 447,664 | +0.04(+0.09%) |
Jul 09, 2021 | 42.96 | 43.35 | 42.33 | 42.43 | 732,379 | +1.00(+2.41%) |
Jul 08, 2021 | 39.83 | 42.34 | 39.60 | 41.43 | 885,666 | +0.13(+0.31%) |
Jul 07, 2021 | 42.50 | 42.98 | 40.91 | 41.30 | 1,311,719 | -1.39(-3.26%) |
Jul 06, 2021 | 44.23 | 44.23 | 42.25 | 42.69 | 619,097 | -1.99(-4.45%) |
Jul 02, 2021 | 44.86 | 45.12 | 44.07 | 44.68 | 363,876 | -0.48(-1.06%) |
Jul 01, 2021 | 45.73 | 46.00 | 45.01 | 45.16 | 491,748 | -0.04(-0.09%) |
Jun 30, 2021 | 43.82 | 45.21 | 43.78 | 45.20 | 937,243 | +0.95(+2.15%) |
Jun 29, 2021 | 44.56 | 45.30 | 43.58 | 44.25 | 593,851 | +0.13(+0.29%) |
Jun 28, 2021 | 44.74 | 44.75 | 43.42 | 44.12 | 595,792 | -0.80(-1.78%) |
Jun 25, 2021 | 45.51 | 46.15 | 44.53 | 44.92 | 1,865,909 | -0.34(-0.75%) |
Jun 24, 2021 | 45.37 | 45.58 | 44.81 | 45.26 | 652,247 | +0.65(+1.46%) |
Jun 23, 2021 | 44.63 | 45.06 | 44.09 | 44.61 | 676,153 | +0.30(+0.68%) |
Jun 22, 2021 | 42.96 | 44.31 | 42.37 | 44.31 | 731,077 | +1.15(+2.66%) |
Jun 21, 2021 | 42.02 | 43.52 | 41.72 | 43.16 | 1,172,743 | +2.12(+5.17%) |
Jun 18, 2021 | 42.04 | 42.81 | 40.84 | 41.04 | 1,709,438 | -2.78(-6.34%) |
Jun 17, 2021 | 46.29 | 46.29 | 42.94 | 43.82 | 1,138,307 | -2.55(-5.50%) |
Jun 16, 2021 | 48.21 | 48.27 | 46.35 | 46.37 | 831,999 | -2.23(-4.59%) |
Jun 15, 2021 | 47.72 | 48.66 | 47.38 | 48.60 | 478,687 | +0.95(+1.99%) |
Jun 14, 2021 | 48.92 | 49.04 | 47.41 | 47.65 | 367,252 | -1.46(-2.97%) |
Jun 11, 2021 | 48.00 | 49.11 | 47.85 | 49.11 | 358,929 | +1.69(+3.56%) |
Jun 10, 2021 | 49.22 | 49.74 | 47.37 | 47.42 | 554,990 | -1.34(-2.75%) |
Jun 09, 2021 | 49.90 | 50.40 | 48.02 | 48.76 | 765,805 | -1.09(-2.19%) |
Jun 08, 2021 | 50.28 | 50.98 | 49.30 | 49.85 | 681,535 | -0.91(-1.79%) |
Jun 07, 2021 | 52.79 | 52.79 | 50.57 | 50.76 | 578,546 | -1.90(-3.61%) |
Jun 04, 2021 | 53.00 | 53.16 | 51.73 | 52.66 | 393,111 | -0.27(-0.51%) |
Jun 03, 2021 | 50.40 | 53.15 | 49.75 | 52.93 | 839,361 | +2.31(+4.56%) |
Jun 02, 2021 | 52.70 | 52.70 | 50.30 | 50.62 | 591,563 | -1.88(-3.58%) |
Jun 01, 2021 | 50.79 | 52.75 | 49.85 | 52.50 | 915,343 | +2.44(+4.87%) |
May 28, 2021 | 50.00 | 50.38 | 48.30 | 50.06 | 591,948 | +0.19(+0.38%) |
May 27, 2021 | 48.71 | 50.00 | 48.20 | 49.87 | 988,867 | +2.17(+4.55%) |
May 26, 2021 | 46.72 | 47.85 | 46.41 | 47.70 | 586,194 | +1.02(+2.19%) |
May 25, 2021 | 47.87 | 48.38 | 46.44 | 46.68 | 531,527 | -0.97(-2.04%) |
May 24, 2021 | 48.96 | 48.96 | 47.02 | 47.65 | 478,291 | -0.86(-1.77%) |
May 21, 2021 | 47.22 | 48.84 | 46.69 | 48.51 | 808,353 | +2.33(+5.05%) |
May 20, 2021 | 47.39 | 47.91 | 45.79 | 46.18 | 524,052 | -1.10(-2.33%) |
May 19, 2021 | 46.65 | 47.37 | 45.31 | 47.28 | 560,679 | -0.76(-1.58%) |
May 18, 2021 | 49.45 | 49.84 | 48.02 | 48.04 | 473,770 | -1.20(-2.44%) |
May 17, 2021 | 48.40 | 49.38 | 47.47 | 49.24 | 353,206 | +0.63(+1.30%) |
May 14, 2021 | 48.07 | 48.79 | 47.08 | 48.61 | 452,049 | +1.17(+2.47%) |
May 13, 2021 | 45.71 | 47.92 | 45.71 | 47.44 | 638,299 | +1.56(+3.40%) |
May 12, 2021 | 47.35 | 48.21 | 45.71 | 45.88 | 519,007 | -2.57(-5.30%) |
May 11, 2021 | 47.05 | 48.90 | 46.92 | 48.45 | 755,371 | -0.01(-0.02%) |
May 10, 2021 | 49.11 | 49.73 | 48.40 | 48.46 | 726,574 | -0.83(-1.68%) |
May 07, 2021 | 48.15 | 49.78 | 47.43 | 49.29 | 734,883 | +1.00(+2.07%) |
May 06, 2021 | 46.26 | 48.33 | 45.07 | 48.29 | 773,327 | +1.29(+2.74%) |
May 05, 2021 | 46.79 | 47.53 | 45.86 | 47.00 | 792,832 | +1.29(+2.82%) |
May 04, 2021 | 46.63 | 46.63 | 45.15 | 45.71 | 984,673 | -1.63(-3.44%) |