Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.21 | 43.92 | 43.21 | 43.53 | 108,936 | +0.10(+0.23%) |
Jul 29, 2021 | 43.28 | 43.57 | 42.99 | 43.43 | 103,755 | +0.25(+0.58%) |
Jul 28, 2021 | 43.09 | 43.81 | 42.99 | 43.18 | 94,383 | -0.01(-0.02%) |
Jul 27, 2021 | 42.77 | 43.63 | 42.68 | 43.19 | 155,760 | +0.17(+0.39%) |
Jul 26, 2021 | 42.42 | 43.18 | 42.17 | 43.02 | 198,791 | +0.65(+1.54%) |
Jul 23, 2021 | 42.30 | 42.61 | 41.86 | 42.36 | 145,895 | +0.31(+0.74%) |
Jul 22, 2021 | 43.16 | 43.16 | 41.98 | 42.05 | 71,725 | -1.13(-2.61%) |
Jul 21, 2021 | 43.66 | 44.08 | 43.16 | 43.18 | 75,531 | -0.06(-0.14%) |
Jul 20, 2021 | 43.93 | 44.24 | 43.14 | 43.24 | 103,186 | +0.05(+0.11%) |
Jul 19, 2021 | 44.70 | 44.70 | 42.83 | 43.19 | 78,024 | -1.30(-2.92%) |
Jul 16, 2021 | 43.71 | 44.88 | 43.69 | 44.49 | 86,710 | +0.15(+0.34%) |
Jul 15, 2021 | 43.65 | 44.39 | 43.45 | 44.34 | 83,765 | +0.49(+1.13%) |
Jul 14, 2021 | 44.04 | 44.30 | 43.76 | 43.85 | 68,736 | -0.16(-0.36%) |
Jul 13, 2021 | 44.70 | 45.27 | 43.99 | 44.01 | 45,017 | -0.94(-2.08%) |
Jul 12, 2021 | 44.80 | 45.07 | 44.33 | 44.94 | 81,317 | +0.17(+0.37%) |
Jul 09, 2021 | 44.79 | 46.40 | 44.51 | 44.78 | 86,061 | +0.46(+1.05%) |
Jul 08, 2021 | 45.03 | 45.29 | 44.25 | 44.31 | 98,105 | -0.78(-1.74%) |
Jul 07, 2021 | 44.27 | 45.37 | 44.19 | 45.09 | 186,445 | +0.61(+1.37%) |
Jul 06, 2021 | 45.58 | 45.58 | 44.10 | 44.49 | 124,833 | -1.00(-2.21%) |
Jul 02, 2021 | 45.73 | 45.92 | 45.35 | 45.49 | 54,106 | -0.33(-0.71%) |
Jul 01, 2021 | 45.70 | 45.98 | 45.47 | 45.82 | 98,850 | +0.40(+0.87%) |
Jun 30, 2021 | 45.32 | 45.72 | 45.19 | 45.42 | 106,389 | -0.08(-0.18%) |
Jun 29, 2021 | 45.48 | 45.74 | 45.38 | 45.51 | 86,626 | +0.16(+0.35%) |
Jun 28, 2021 | 45.79 | 46.10 | 45.05 | 45.35 | 83,932 | -0.49(-1.06%) |
Jun 25, 2021 | 45.55 | 46.17 | 45.35 | 45.83 | 256,663 | +0.22(+0.48%) |
Jun 24, 2021 | 46.11 | 46.27 | 45.29 | 45.61 | 130,749 | -0.60(-1.30%) |
Jun 23, 2021 | 46.51 | 47.94 | 46.03 | 46.21 | 136,566 | -0.33(-0.72%) |
Jun 22, 2021 | 45.86 | 46.63 | 45.41 | 46.55 | 183,739 | +0.69(+1.51%) |
Jun 21, 2021 | 45.30 | 46.11 | 45.06 | 45.86 | 132,184 | +0.75(+1.67%) |
Jun 18, 2021 | 46.56 | 46.61 | 45.03 | 45.10 | 226,080 | -1.92(-4.08%) |
Jun 17, 2021 | 47.64 | 47.67 | 46.96 | 47.02 | 133,692 | -0.61(-1.28%) |
Jun 16, 2021 | 47.14 | 47.98 | 47.02 | 47.63 | 116,288 | +0.02(+0.05%) |
Jun 15, 2021 | 47.23 | 47.73 | 46.84 | 47.61 | 127,466 | +0.27(+0.58%) |
Jun 14, 2021 | 47.20 | 47.58 | 47.05 | 47.33 | 65,546 | +0.07(+0.14%) |
Jun 11, 2021 | 47.36 | 47.41 | 46.96 | 47.27 | 94,691 | +0.11(+0.24%) |
Jun 10, 2021 | 47.69 | 47.69 | 47.08 | 47.15 | 44,486 | -0.39(-0.81%) |
Jun 09, 2021 | 48.33 | 48.33 | 47.54 | 47.54 | 79,357 | -0.73(-1.51%) |
Jun 08, 2021 | 48.05 | 48.54 | 47.76 | 48.27 | 168,096 | +0.47(+0.98%) |
Jun 07, 2021 | 48.28 | 48.28 | 47.41 | 47.80 | 139,738 | -0.14(-0.28%) |
Jun 04, 2021 | 48.48 | 48.63 | 47.82 | 47.93 | 101,946 | -0.76(-1.56%) |
Jun 03, 2021 | 48.83 | 48.97 | 48.41 | 48.69 | 66,977 | -0.14(-0.28%) |
Jun 02, 2021 | 49.33 | 49.45 | 48.63 | 48.83 | 52,451 | -0.38(-0.77%) |
Jun 01, 2021 | 49.73 | 50.23 | 49.14 | 49.20 | 89,179 | -0.43(-0.87%) |
May 28, 2021 | 49.01 | 49.79 | 49.01 | 49.64 | 61,757 | +0.34(+0.69%) |
May 27, 2021 | 49.24 | 49.75 | 49.12 | 49.30 | 128,544 | +0.45(+0.91%) |
May 26, 2021 | 48.65 | 49.20 | 48.08 | 48.85 | 68,991 | +0.33(+0.67%) |
May 25, 2021 | 49.14 | 49.33 | 48.43 | 48.52 | 136,852 | -0.71(-1.45%) |
May 24, 2021 | 50.08 | 50.08 | 48.50 | 49.23 | 91,247 | +0.17(+0.36%) |
May 21, 2021 | 49.42 | 49.48 | 48.63 | 49.06 | 80,355 | -0.11(-0.22%) |
May 20, 2021 | 48.96 | 49.38 | 48.78 | 49.17 | 45,445 | +0.07(+0.14%) |
May 19, 2021 | 50.79 | 50.79 | 48.46 | 49.10 | 122,975 | -0.80(-1.59%) |
May 18, 2021 | 50.51 | 50.51 | 49.80 | 49.89 | 66,906 | -0.58(-1.16%) |
May 17, 2021 | 50.22 | 50.83 | 49.77 | 50.48 | 53,171 | +0.22(+0.44%) |
May 14, 2021 | 50.18 | 50.60 | 49.87 | 50.26 | 65,449 | -0.23(-0.45%) |
May 13, 2021 | 48.20 | 50.71 | 48.05 | 50.48 | 109,586 | +2.63(+5.49%) |
May 12, 2021 | 47.69 | 49.67 | 47.23 | 47.86 | 109,109 | +0.27(+0.56%) |
May 11, 2021 | 48.29 | 49.10 | 47.54 | 47.59 | 76,289 | -0.92(-1.89%) |
May 10, 2021 | 49.36 | 49.86 | 48.36 | 48.51 | 92,040 | -0.73(-1.49%) |
May 07, 2021 | 49.23 | 49.55 | 49.14 | 49.24 | 35,629 | -0.35(-0.70%) |
May 06, 2021 | 49.04 | 49.77 | 48.57 | 49.59 | 69,910 | +0.55(+1.13%) |
May 05, 2021 | 48.62 | 49.11 | 47.93 | 49.04 | 84,717 | +0.35(+0.72%) |
May 04, 2021 | 48.30 | 49.01 | 47.36 | 48.69 | 148,124 | +0.33(+0.67%) |