Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.15 | 44.07 | 43.00 | 43.06 | 372,576 | -0.47(-1.08%) |
Jul 29, 2021 | 43.39 | 44.06 | 43.16 | 43.53 | 320,826 | +0.74(+1.73%) |
Jul 28, 2021 | 42.50 | 43.30 | 41.47 | 42.79 | 284,394 | +0.57(+1.35%) |
Jul 27, 2021 | 42.06 | 42.77 | 41.70 | 42.22 | 265,318 | -0.41(-0.96%) |
Jul 26, 2021 | 41.72 | 42.84 | 41.72 | 42.63 | 282,405 | +0.91(+2.18%) |
Jul 23, 2021 | 42.58 | 42.78 | 41.57 | 41.72 | 360,384 | -0.26(-0.62%) |
Jul 22, 2021 | 42.90 | 42.90 | 41.83 | 41.98 | 359,122 | -1.08(-2.51%) |
Jul 21, 2021 | 42.50 | 43.94 | 42.50 | 43.06 | 567,765 | +1.11(+2.65%) |
Jul 20, 2021 | 40.55 | 42.46 | 40.27 | 41.95 | 850,003 | +1.43(+3.53%) |
Jul 19, 2021 | 40.51 | 40.89 | 40.03 | 40.52 | 627,898 | -1.62(-3.84%) |
Jul 16, 2021 | 43.77 | 43.77 | 42.03 | 42.14 | 448,693 | -1.21(-2.79%) |
Jul 15, 2021 | 42.63 | 43.75 | 42.60 | 43.35 | 395,932 | +0.29(+0.67%) |
Jul 14, 2021 | 43.50 | 44.29 | 42.20 | 43.06 | 589,041 | -0.35(-0.81%) |
Jul 13, 2021 | 43.93 | 44.10 | 43.23 | 43.41 | 343,761 | -0.76(-1.72%) |
Jul 12, 2021 | 43.15 | 44.54 | 42.69 | 44.17 | 409,140 | +0.49(+1.12%) |
Jul 09, 2021 | 42.70 | 43.82 | 42.55 | 43.68 | 527,512 | +2.04(+4.90%) |
Jul 08, 2021 | 42.18 | 42.40 | 41.00 | 41.64 | 738,680 | -1.54(-3.57%) |
Jul 07, 2021 | 43.10 | 43.78 | 42.63 | 43.18 | 492,179 | -0.49(-1.12%) |
Jul 06, 2021 | 45.10 | 45.32 | 43.29 | 43.67 | 733,804 | -1.72(-3.79%) |
Jul 02, 2021 | 45.96 | 45.96 | 45.32 | 45.39 | 366,325 | -0.56(-1.22%) |
Jul 01, 2021 | 45.89 | 46.49 | 45.65 | 45.95 | 604,878 | +0.41(+0.90%) |
Jun 30, 2021 | 44.77 | 45.64 | 44.70 | 45.54 | 512,064 | +0.73(+1.63%) |
Jun 29, 2021 | 45.57 | 46.04 | 44.73 | 44.81 | 447,776 | -0.30(-0.67%) |
Jun 28, 2021 | 46.48 | 46.48 | 44.91 | 45.11 | 632,866 | -1.44(-3.09%) |
Jun 25, 2021 | 44.99 | 46.72 | 44.83 | 46.55 | 1,008,716 | +1.82(+4.07%) |
Jun 24, 2021 | 44.40 | 44.89 | 43.91 | 44.73 | 517,481 | +0.46(+1.04%) |
Jun 23, 2021 | 44.19 | 44.90 | 44.16 | 44.27 | 385,061 | +0.22(+0.50%) |
Jun 22, 2021 | 44.58 | 44.80 | 43.69 | 44.05 | 761,352 | -0.65(-1.45%) |
Jun 21, 2021 | 44.20 | 44.93 | 44.19 | 44.70 | 666,557 | +1.18(+2.71%) |
Jun 18, 2021 | 44.25 | 44.80 | 43.37 | 43.52 | 1,790,077 | -1.84(-4.06%) |
Jun 17, 2021 | 47.83 | 47.83 | 44.69 | 45.36 | 1,432,340 | -1.97(-4.16%) |
Jun 16, 2021 | 46.79 | 47.80 | 46.58 | 47.33 | 950,834 | -0.08(-0.17%) |
Jun 15, 2021 | 46.23 | 47.87 | 46.02 | 47.41 | 887,388 | +1.18(+2.55%) |
Jun 14, 2021 | 46.70 | 46.96 | 45.99 | 46.23 | 675,627 | -0.42(-0.90%) |
Jun 11, 2021 | 45.89 | 46.72 | 45.49 | 46.65 | 561,181 | +1.01(+2.21%) |
Jun 10, 2021 | 46.81 | 47.17 | 45.56 | 45.64 | 1,136,660 | -0.63(-1.36%) |
Jun 09, 2021 | 45.83 | 47.96 | 45.83 | 46.27 | 914,490 | -2.18(-4.50%) |
Jun 08, 2021 | 48.00 | 48.66 | 47.26 | 48.45 | 567,213 | +0.09(+0.19%) |
Jun 07, 2021 | 48.87 | 49.02 | 48.25 | 48.36 | 440,643 | -0.31(-0.64%) |
Jun 04, 2021 | 48.59 | 48.79 | 47.72 | 48.67 | 441,046 | +0.09(+0.19%) |
Jun 03, 2021 | 48.52 | 49.36 | 48.17 | 48.58 | 462,350 | -0.05(-0.10%) |
Jun 02, 2021 | 49.48 | 49.68 | 48.55 | 48.63 | 566,105 | -0.73(-1.48%) |
Jun 01, 2021 | 48.88 | 49.63 | 48.66 | 49.36 | 490,791 | +0.70(+1.44%) |
May 28, 2021 | 48.78 | 48.96 | 47.44 | 48.66 | 421,269 | +0.13(+0.27%) |
May 27, 2021 | 47.73 | 48.79 | 47.73 | 48.53 | 689,483 | +1.05(+2.21%) |
May 26, 2021 | 46.65 | 47.57 | 46.35 | 47.48 | 629,841 | +0.73(+1.56%) |
May 25, 2021 | 48.60 | 49.14 | 46.63 | 46.75 | 879,986 | -1.69(-3.49%) |
May 24, 2021 | 48.27 | 48.95 | 48.02 | 48.44 | 410,067 | -0.24(-0.49%) |
May 21, 2021 | 48.48 | 49.40 | 43.83 | 48.68 | 580,454 | +0.14(+0.29%) |
May 20, 2021 | 49.25 | 49.25 | 48.05 | 48.54 | 396,135 | -0.78(-1.58%) |
May 19, 2021 | 48.25 | 49.38 | 47.39 | 49.32 | 457,299 | +0.39(+0.80%) |
May 18, 2021 | 49.25 | 49.98 | 48.05 | 48.93 | 373,059 | -0.38(-0.77%) |
May 17, 2021 | 49.11 | 49.62 | 48.41 | 49.31 | 382,540 | -0.11(-0.22%) |
May 14, 2021 | 49.25 | 49.81 | 48.69 | 49.42 | 784,469 | +0.53(+1.08%) |
May 13, 2021 | 46.21 | 49.42 | 46.21 | 48.89 | 1,016,233 | +0.62(+1.28%) |
May 12, 2021 | 49.27 | 49.91 | 47.93 | 48.27 | 1,063,785 | -0.20(-0.41%) |
May 11, 2021 | 48.13 | 49.64 | 47.25 | 48.47 | 956,071 | -0.45(-0.92%) |
May 10, 2021 | 49.28 | 49.63 | 48.60 | 48.92 | 1,010,309 | -0.01(-0.02%) |
May 07, 2021 | 47.93 | 49.04 | 47.78 | 48.93 | 444,502 | -0.05(-0.10%) |
May 06, 2021 | 48.19 | 48.99 | 47.52 | 48.98 | 803,132 | +1.05(+2.19%) |
May 05, 2021 | 47.39 | 48.55 | 47.10 | 47.93 | 593,123 | +0.55(+1.16%) |
May 04, 2021 | 47.04 | 47.93 | 46.54 | 47.38 | 620,521 | +0.11(+0.23%) |