Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.67 | 43.96 | 42.98 | 43.46 | 488,991 | -0.38(-0.87%) |
Jul 29, 2021 | 43.62 | 44.61 | 43.62 | 43.84 | 897,393 | +2.02(+4.83%) |
Jul 28, 2021 | 40.83 | 41.89 | 40.55 | 41.82 | 706,330 | +0.84(+2.05%) |
Jul 27, 2021 | 42.31 | 42.33 | 40.10 | 40.98 | 980,684 | -1.64(-3.85%) |
Jul 26, 2021 | 42.63 | 42.93 | 42.50 | 42.62 | 328,786 | +0.02(+0.05%) |
Jul 23, 2021 | 42.65 | 42.79 | 41.93 | 42.60 | 926,637 | -0.82(-1.89%) |
Jul 22, 2021 | 42.44 | 43.50 | 41.94 | 43.42 | 620,046 | +0.57(+1.33%) |
Jul 21, 2021 | 41.98 | 42.98 | 41.98 | 42.85 | 656,278 | +1.08(+2.59%) |
Jul 20, 2021 | 42.18 | 42.54 | 41.23 | 41.77 | 822,633 | -0.62(-1.46%) |
Jul 19, 2021 | 43.03 | 43.14 | 41.98 | 42.39 | 1,236,428 | -1.75(-3.96%) |
Jul 16, 2021 | 45.70 | 45.94 | 43.96 | 44.14 | 1,370,429 | -2.49(-5.34%) |
Jul 15, 2021 | 46.61 | 46.80 | 46.22 | 46.63 | 544,203 | +0.22(+0.47%) |
Jul 14, 2021 | 47.17 | 47.21 | 45.70 | 46.41 | 793,531 | +0.93(+2.04%) |
Jul 13, 2021 | 45.64 | 46.25 | 45.35 | 45.48 | 823,036 | -0.82(-1.77%) |
Jul 12, 2021 | 45.90 | 46.46 | 45.32 | 46.30 | 443,912 | +0.33(+0.72%) |
Jul 09, 2021 | 45.43 | 46.26 | 45.34 | 45.97 | 486,196 | +0.71(+1.57%) |
Jul 08, 2021 | 46.06 | 46.15 | 44.84 | 45.26 | 1,043,252 | -0.82(-1.78%) |
Jul 07, 2021 | 46.78 | 46.93 | 45.70 | 46.08 | 652,386 | -0.07(-0.15%) |
Jul 06, 2021 | 47.83 | 47.92 | 45.62 | 46.15 | 1,130,531 | -1.30(-2.74%) |
Jul 02, 2021 | 47.16 | 47.76 | 46.50 | 47.45 | 1,274,007 | +1.64(+3.58%) |
Jul 01, 2021 | 46.55 | 46.64 | 45.46 | 45.81 | 580,212 | -0.31(-0.67%) |
Jun 30, 2021 | 45.23 | 46.24 | 45.08 | 46.12 | 411,737 | +1.21(+2.69%) |
Jun 29, 2021 | 44.58 | 45.09 | 44.24 | 44.91 | 860,834 | -1.24(-2.69%) |
Jun 28, 2021 | 46.19 | 46.46 | 45.94 | 46.15 | 401,756 | +0.20(+0.44%) |
Jun 25, 2021 | 46.56 | 46.58 | 45.63 | 45.95 | 390,770 | +0.47(+1.03%) |
Jun 24, 2021 | 46.05 | 46.31 | 45.23 | 45.48 | 451,236 | +0.40(+0.89%) |
Jun 23, 2021 | 45.52 | 46.74 | 44.92 | 45.08 | 770,211 | +0.30(+0.67%) |
Jun 22, 2021 | 45.04 | 45.23 | 44.67 | 44.78 | 547,514 | -0.72(-1.58%) |
Jun 21, 2021 | 45.56 | 45.73 | 45.04 | 45.50 | 1,091,150 | +0.71(+1.59%) |
Jun 18, 2021 | 45.59 | 46.06 | 44.78 | 44.79 | 1,051,250 | -0.67(-1.47%) |
Jun 17, 2021 | 46.72 | 47.19 | 44.86 | 45.46 | 3,512,657 | -5.09(-10.07%) |
Jun 16, 2021 | 52.62 | 52.91 | 50.50 | 50.55 | 1,133,560 | -1.69(-3.24%) |
Jun 15, 2021 | 52.31 | 52.35 | 51.10 | 52.24 | 1,027,697 | -0.82(-1.55%) |
Jun 14, 2021 | 51.84 | 53.63 | 51.72 | 53.06 | 665,268 | -0.12(-0.23%) |
Jun 11, 2021 | 54.24 | 54.68 | 53.10 | 53.18 | 1,604,932 | -0.47(-0.88%) |
Jun 10, 2021 | 52.52 | 53.71 | 52.21 | 53.65 | 762,748 | +0.90(+1.71%) |
Jun 09, 2021 | 52.96 | 53.57 | 52.47 | 52.75 | 1,603,722 | +0.75(+1.44%) |
Jun 08, 2021 | 52.43 | 52.75 | 51.56 | 52.00 | 677,041 | -1.24(-2.33%) |
Jun 07, 2021 | 52.72 | 53.35 | 52.43 | 53.24 | 705,581 | +0.52(+0.99%) |
Jun 04, 2021 | 52.51 | 53.00 | 52.43 | 52.72 | 972,308 | +1.41(+2.75%) |
Jun 03, 2021 | 51.24 | 51.43 | 49.65 | 51.31 | 1,767,068 | -3.00(-5.52%) |
Jun 02, 2021 | 53.42 | 54.31 | 53.22 | 54.31 | 706,972 | +1.35(+2.55%) |
Jun 01, 2021 | 55.35 | 55.50 | 52.84 | 52.96 | 1,747,476 | -0.37(-0.69%) |
May 28, 2021 | 52.12 | 53.46 | 52.08 | 53.33 | 691,538 | +0.33(+0.62%) |
May 27, 2021 | 52.29 | 53.06 | 51.67 | 53.00 | 447,924 | +0.71(+1.36%) |
May 26, 2021 | 53.07 | 53.40 | 51.95 | 52.29 | 738,439 | -1.27(-2.37%) |
May 25, 2021 | 51.67 | 53.70 | 51.65 | 53.56 | 682,609 | +0.93(+1.77%) |
May 24, 2021 | 52.54 | 53.16 | 52.22 | 52.63 | 507,339 | +0.94(+1.82%) |
May 21, 2021 | 53.66 | 53.66 | 50.41 | 51.69 | 899,758 | -1.12(-2.12%) |
May 20, 2021 | 52.81 | 53.62 | 52.28 | 52.81 | 623,786 | +0.28(+0.53%) |
May 19, 2021 | 52.30 | 54.58 | 51.59 | 52.53 | 1,811,565 | -1.84(-3.38%) |
May 18, 2021 | 55.34 | 55.39 | 53.67 | 54.37 | 1,259,867 | -0.19(-0.35%) |
May 17, 2021 | 51.85 | 54.83 | 51.58 | 54.56 | 2,020,563 | +3.16(+6.15%) |
May 14, 2021 | 51.23 | 51.67 | 50.80 | 51.40 | 948,876 | +1.11(+2.21%) |
May 13, 2021 | 49.47 | 50.42 | 49.28 | 50.29 | 809,426 | +0.38(+0.76%) |
May 12, 2021 | 51.36 | 51.98 | 49.76 | 49.91 | 1,509,566 | -2.48(-4.73%) |
May 11, 2021 | 50.53 | 52.41 | 50.40 | 52.39 | 856,352 | +1.33(+2.60%) |
May 10, 2021 | 52.96 | 53.25 | 50.75 | 51.06 | 996,417 | -0.57(-1.10%) |
May 07, 2021 | 50.86 | 51.73 | 50.41 | 51.63 | 1,034,395 | +0.38(+0.74%) |
May 06, 2021 | 49.40 | 51.70 | 49.37 | 51.25 | 1,840,582 | +3.27(+6.82%) |
May 05, 2021 | 47.71 | 48.12 | 47.42 | 47.98 | 548,843 | +0.00(+0.00%) |
May 04, 2021 | 49.81 | 50.48 | 46.53 | 47.98 | 2,157,647 | -1.66(-3.34%) |