Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.72 | 49.26 | 48.33 | 49.04 | 449,255 | +0.28(+0.58%) |
Jul 29, 2021 | 48.17 | 48.95 | 47.76 | 48.76 | 366,914 | +1.13(+2.37%) |
Jul 28, 2021 | 47.48 | 47.94 | 46.72 | 47.62 | 315,824 | +0.17(+0.36%) |
Jul 27, 2021 | 47.77 | 49.57 | 46.10 | 47.45 | 531,750 | -0.84(-1.75%) |
Jul 26, 2021 | 48.11 | 48.51 | 47.52 | 48.30 | 430,755 | +0.40(+0.84%) |
Jul 23, 2021 | 48.09 | 48.23 | 46.72 | 47.89 | 691,234 | +0.28(+0.59%) |
Jul 22, 2021 | 46.59 | 49.71 | 46.59 | 47.62 | 1,330,961 | +1.17(+2.52%) |
Jul 21, 2021 | 45.29 | 46.92 | 45.16 | 46.44 | 781,702 | +1.47(+3.28%) |
Jul 20, 2021 | 43.42 | 45.70 | 43.09 | 44.97 | 712,391 | +1.63(+3.76%) |
Jul 19, 2021 | 43.36 | 43.72 | 42.85 | 43.34 | 564,396 | -0.84(-1.89%) |
Jul 16, 2021 | 45.26 | 45.26 | 44.17 | 44.18 | 370,723 | -0.63(-1.41%) |
Jul 15, 2021 | 44.30 | 45.12 | 43.95 | 44.81 | 273,827 | -0.03(-0.07%) |
Jul 14, 2021 | 46.36 | 46.60 | 44.80 | 44.84 | 401,652 | -1.52(-3.29%) |
Jul 13, 2021 | 45.88 | 46.58 | 45.84 | 46.36 | 484,439 | +0.51(+1.11%) |
Jul 12, 2021 | 44.90 | 45.85 | 44.56 | 45.85 | 546,011 | +1.03(+2.30%) |
Jul 09, 2021 | 45.07 | 45.07 | 44.13 | 44.82 | 363,794 | +0.28(+0.63%) |
Jul 08, 2021 | 45.37 | 45.69 | 44.42 | 44.54 | 564,794 | -1.58(-3.43%) |
Jul 07, 2021 | 45.41 | 46.42 | 45.13 | 46.13 | 448,446 | +0.57(+1.24%) |
Jul 06, 2021 | 46.88 | 46.88 | 45.28 | 45.56 | 493,385 | -1.25(-2.66%) |
Jul 02, 2021 | 46.90 | 46.97 | 46.60 | 46.81 | 370,758 | +0.10(+0.21%) |
Jul 01, 2021 | 46.91 | 46.91 | 46.39 | 46.71 | 366,714 | +0.10(+0.21%) |
Jun 30, 2021 | 46.42 | 46.82 | 46.29 | 46.61 | 737,963 | +0.16(+0.35%) |
Jun 29, 2021 | 46.19 | 47.49 | 46.16 | 46.44 | 695,594 | +0.67(+1.47%) |
Jun 28, 2021 | 46.09 | 46.38 | 45.13 | 45.77 | 595,437 | -0.25(-0.53%) |
Jun 25, 2021 | 45.68 | 46.68 | 45.67 | 46.02 | 2,351,322 | +0.61(+1.34%) |
Jun 24, 2021 | 45.20 | 45.45 | 44.76 | 45.41 | 387,701 | +0.57(+1.26%) |
Jun 23, 2021 | 44.32 | 45.11 | 44.32 | 44.85 | 355,994 | +0.53(+1.20%) |
Jun 22, 2021 | 43.88 | 44.44 | 43.22 | 44.31 | 483,903 | +0.29(+0.65%) |
Jun 21, 2021 | 43.91 | 44.40 | 43.65 | 44.03 | 688,015 | +0.70(+1.61%) |
Jun 18, 2021 | 43.36 | 43.86 | 43.10 | 43.33 | 828,038 | -0.71(-1.62%) |
Jun 17, 2021 | 45.54 | 45.80 | 43.59 | 44.04 | 491,924 | -0.79(-1.75%) |
Jun 16, 2021 | 44.85 | 45.09 | 44.41 | 44.83 | 479,458 | -0.09(-0.20%) |
Jun 15, 2021 | 44.15 | 45.08 | 43.69 | 44.92 | 495,504 | +0.79(+1.78%) |
Jun 14, 2021 | 44.87 | 44.90 | 43.95 | 44.13 | 285,784 | -0.63(-1.41%) |
Jun 11, 2021 | 44.42 | 44.88 | 44.31 | 44.77 | 260,910 | +0.54(+1.22%) |
Jun 10, 2021 | 44.20 | 44.70 | 44.06 | 44.22 | 390,567 | +0.22(+0.50%) |
Jun 09, 2021 | 44.34 | 44.41 | 43.79 | 44.00 | 451,753 | -0.55(-1.23%) |
Jun 08, 2021 | 43.72 | 44.63 | 42.98 | 44.55 | 447,991 | +0.75(+1.72%) |
Jun 07, 2021 | 43.65 | 44.07 | 43.42 | 43.80 | 527,741 | +0.27(+0.62%) |
Jun 04, 2021 | 43.43 | 43.82 | 43.04 | 43.53 | 254,534 | +0.10(+0.23%) |
Jun 03, 2021 | 43.54 | 43.77 | 42.97 | 43.43 | 264,371 | -0.32(-0.73%) |
Jun 02, 2021 | 44.90 | 44.90 | 43.59 | 43.75 | 658,122 | -1.09(-2.43%) |
Jun 01, 2021 | 44.23 | 44.95 | 44.05 | 44.84 | 351,122 | +0.85(+1.94%) |
May 28, 2021 | 43.77 | 43.99 | 43.31 | 43.99 | 197,773 | +0.19(+0.43%) |
May 27, 2021 | 44.23 | 44.23 | 43.28 | 43.80 | 276,099 | +0.19(+0.43%) |
May 26, 2021 | 42.82 | 43.72 | 42.63 | 43.61 | 290,428 | +0.76(+1.78%) |
May 25, 2021 | 43.65 | 44.22 | 42.80 | 42.85 | 392,852 | -0.70(-1.62%) |
May 24, 2021 | 43.63 | 43.83 | 43.08 | 43.55 | 340,224 | +0.12(+0.28%) |
May 21, 2021 | 43.45 | 43.87 | 42.99 | 43.43 | 425,011 | +0.34(+0.78%) |
May 20, 2021 | 43.23 | 43.40 | 42.46 | 43.09 | 436,912 | -0.16(-0.38%) |
May 19, 2021 | 41.78 | 43.40 | 41.64 | 43.26 | 641,618 | +0.75(+1.77%) |
May 18, 2021 | 43.64 | 43.81 | 42.50 | 42.50 | 523,122 | -0.96(-2.21%) |
May 17, 2021 | 43.29 | 43.50 | 42.52 | 43.46 | 376,760 | -0.12(-0.28%) |
May 14, 2021 | 43.32 | 43.72 | 42.94 | 43.59 | 452,645 | +0.61(+1.43%) |
May 13, 2021 | 42.20 | 43.42 | 42.20 | 42.97 | 690,729 | +0.97(+2.32%) |
May 12, 2021 | 41.91 | 42.93 | 41.66 | 42.00 | 723,536 | +0.03(+0.08%) |
May 11, 2021 | 42.48 | 42.93 | 41.84 | 41.96 | 596,277 | -1.24(-2.86%) |
May 10, 2021 | 44.16 | 44.53 | 43.18 | 43.20 | 429,129 | -0.78(-1.77%) |
May 07, 2021 | 43.52 | 44.20 | 42.92 | 43.98 | 510,849 | +0.39(+0.88%) |
May 06, 2021 | 43.65 | 43.72 | 42.70 | 43.59 | 488,465 | +0.14(+0.32%) |
May 05, 2021 | 42.91 | 43.73 | 42.56 | 43.45 | 476,632 | +0.81(+1.89%) |
May 04, 2021 | 42.65 | 43.12 | 41.74 | 42.65 | 636,717 | +0.01(+0.02%) |