Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.33 | 44.58 | 43.89 | 43.92 | 8,183 | -0.78(-1.74%) |
Jul 29, 2021 | 45.62 | 46.08 | 44.70 | 44.70 | 12,290 | -0.79(-1.73%) |
Jul 28, 2021 | 43.90 | 45.73 | 43.90 | 45.48 | 18,694 | +1.71(+3.90%) |
Jul 27, 2021 | 44.21 | 44.36 | 43.04 | 43.78 | 15,473 | -0.72(-1.62%) |
Jul 26, 2021 | 45.53 | 45.61 | 44.50 | 44.50 | 18,551 | -1.11(-2.44%) |
Jul 23, 2021 | 46.29 | 46.29 | 45.46 | 45.61 | 14,131 | -0.57(-1.23%) |
Jul 22, 2021 | 46.91 | 46.91 | 46.13 | 46.18 | 14,588 | -1.08(-2.28%) |
Jul 21, 2021 | 46.84 | 47.26 | 46.25 | 47.26 | 11,105 | +0.48(+1.02%) |
Jul 20, 2021 | 45.70 | 46.78 | 45.70 | 46.78 | 16,369 | +1.22(+2.67%) |
Jul 19, 2021 | 44.94 | 46.20 | 44.80 | 45.56 | 19,904 | +0.07(+0.15%) |
Jul 16, 2021 | 45.81 | 46.09 | 45.33 | 45.49 | 17,529 | -0.25(-0.55%) |
Jul 15, 2021 | 45.89 | 45.89 | 44.95 | 45.74 | 52,636 | -0.20(-0.43%) |
Jul 14, 2021 | 47.66 | 47.66 | 45.89 | 45.94 | 20,409 | -1.42(-2.99%) |
Jul 13, 2021 | 47.79 | 47.93 | 47.34 | 47.36 | 13,839 | -1.06(-2.18%) |
Jul 12, 2021 | 48.99 | 48.99 | 48.31 | 48.42 | 10,139 | -0.57(-1.16%) |
Jul 09, 2021 | 48.37 | 49.09 | 48.37 | 48.99 | 11,661 | +0.80(+1.66%) |
Jul 08, 2021 | 47.15 | 48.39 | 47.09 | 48.19 | 17,297 | +0.13(+0.27%) |
Jul 07, 2021 | 48.65 | 48.97 | 47.59 | 48.06 | 34,080 | -0.62(-1.27%) |
Jul 06, 2021 | 49.67 | 49.67 | 48.62 | 48.68 | 11,225 | -0.84(-1.69%) |
Jul 02, 2021 | 49.94 | 49.94 | 49.20 | 49.51 | 7,875 | -0.30(-0.60%) |
Jul 01, 2021 | 49.03 | 49.81 | 48.67 | 49.81 | 43,555 | +1.01(+2.06%) |
Jun 30, 2021 | 48.83 | 49.31 | 48.00 | 48.81 | 12,647 | -0.13(-0.27%) |
Jun 29, 2021 | 49.62 | 49.79 | 48.85 | 48.94 | 23,461 | -0.60(-1.21%) |
Jun 28, 2021 | 50.47 | 50.47 | 49.49 | 49.53 | 15,182 | -0.46(-0.93%) |
Jun 25, 2021 | 49.88 | 50.21 | 49.47 | 50.00 | 20,189 | +0.29(+0.59%) |
Jun 24, 2021 | 49.03 | 49.88 | 49.03 | 49.70 | 14,631 | +1.00(+2.05%) |
Jun 23, 2021 | 48.53 | 49.11 | 48.28 | 48.71 | 16,427 | +0.12(+0.25%) |
Jun 22, 2021 | 49.19 | 49.19 | 48.06 | 48.59 | 8,569 | -0.78(-1.58%) |
Jun 21, 2021 | 49.22 | 49.43 | 48.43 | 49.36 | 17,112 | +0.23(+0.47%) |
Jun 18, 2021 | 48.59 | 49.14 | 48.50 | 49.14 | 23,736 | +0.11(+0.22%) |
Jun 17, 2021 | 48.80 | 49.39 | 48.40 | 49.03 | 13,978 | +0.01(+0.02%) |
Jun 16, 2021 | 48.74 | 49.09 | 47.96 | 49.01 | 9,719 | +0.10(+0.20%) |
Jun 15, 2021 | 49.84 | 49.84 | 48.62 | 48.92 | 21,024 | -0.91(-1.82%) |
Jun 14, 2021 | 49.67 | 50.27 | 49.58 | 49.82 | 14,123 | +0.13(+0.26%) |
Jun 11, 2021 | 49.84 | 49.84 | 49.21 | 49.69 | 9,109 | +0.15(+0.30%) |
Jun 10, 2021 | 48.76 | 49.64 | 48.50 | 49.54 | 13,881 | +0.75(+1.53%) |
Jun 09, 2021 | 48.55 | 49.27 | 48.55 | 48.80 | 17,141 | +0.47(+0.97%) |
Jun 08, 2021 | 48.55 | 48.55 | 47.33 | 48.33 | 26,229 | +0.19(+0.40%) |
Jun 07, 2021 | 46.38 | 48.59 | 46.35 | 48.13 | 29,156 | +1.86(+4.03%) |
Jun 04, 2021 | 46.12 | 46.58 | 46.03 | 46.27 | 28,897 | +0.36(+0.78%) |
Jun 03, 2021 | 45.74 | 46.11 | 45.39 | 45.91 | 20,226 | -0.12(-0.26%) |
Jun 02, 2021 | 46.27 | 46.35 | 45.45 | 46.03 | 25,888 | +0.00(+0.00%) |
Jun 01, 2021 | 46.70 | 46.83 | 46.02 | 46.03 | 18,326 | -0.47(-1.01%) |
May 28, 2021 | 46.84 | 47.47 | 46.45 | 46.50 | 18,453 | -0.23(-0.49%) |
May 27, 2021 | 46.56 | 46.80 | 46.04 | 46.73 | 17,756 | +0.51(+1.11%) |
May 26, 2021 | 45.34 | 46.25 | 45.34 | 46.22 | 18,177 | +0.88(+1.95%) |
May 25, 2021 | 45.89 | 46.30 | 45.25 | 45.33 | 16,381 | -0.45(-0.98%) |
May 24, 2021 | 46.60 | 46.75 | 45.70 | 45.78 | 29,264 | -0.61(-1.31%) |
May 21, 2021 | 46.72 | 46.80 | 46.39 | 46.39 | 10,226 | +0.03(+0.07%) |
May 20, 2021 | 45.54 | 46.49 | 45.54 | 46.36 | 13,184 | +1.11(+2.44%) |
May 19, 2021 | 45.18 | 45.52 | 45.08 | 45.25 | 11,722 | -0.69(-1.50%) |
May 18, 2021 | 45.71 | 46.88 | 45.71 | 45.94 | 10,584 | +0.39(+0.85%) |
May 17, 2021 | 45.05 | 46.00 | 45.05 | 45.55 | 21,691 | +0.26(+0.57%) |
May 14, 2021 | 44.30 | 45.41 | 44.30 | 45.29 | 13,570 | +1.37(+3.11%) |
May 13, 2021 | 44.77 | 45.11 | 43.23 | 43.93 | 20,998 | -0.67(-1.50%) |
May 12, 2021 | 44.85 | 45.66 | 44.49 | 44.60 | 44,953 | -0.66(-1.45%) |
May 11, 2021 | 43.13 | 45.66 | 42.42 | 45.25 | 59,744 | +0.77(+1.73%) |
May 10, 2021 | 45.80 | 45.80 | 44.48 | 44.48 | 39,169 | -1.52(-3.30%) |
May 07, 2021 | 46.24 | 46.76 | 45.86 | 46.00 | 35,199 | -0.21(-0.45%) |
May 06, 2021 | 46.19 | 46.23 | 45.05 | 46.21 | 40,213 | -0.27(-0.58%) |
May 05, 2021 | 47.13 | 47.57 | 46.36 | 46.48 | 15,728 | -0.65(-1.38%) |
May 04, 2021 | 49.16 | 49.25 | 47.06 | 47.13 | 55,371 | -2.41(-4.87%) |