Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.73 | 42.10 | 41.31 | 42.06 | 411,019 | +0.07(+0.18%) |
Jul 29, 2021 | 41.74 | 42.70 | 41.69 | 41.98 | 390,374 | +0.86(+2.10%) |
Jul 28, 2021 | 41.35 | 41.81 | 40.48 | 41.12 | 327,248 | +0.11(+0.26%) |
Jul 27, 2021 | 40.49 | 41.14 | 40.12 | 41.01 | 293,127 | +0.07(+0.18%) |
Jul 26, 2021 | 40.91 | 41.52 | 40.38 | 40.94 | 280,542 | +0.11(+0.26%) |
Jul 23, 2021 | 40.90 | 41.32 | 40.52 | 40.83 | 313,571 | +0.19(+0.47%) |
Jul 22, 2021 | 41.32 | 41.50 | 40.09 | 40.64 | 355,423 | -0.62(-1.51%) |
Jul 21, 2021 | 40.71 | 41.50 | 40.54 | 41.27 | 446,339 | +1.08(+2.68%) |
Jul 20, 2021 | 39.33 | 40.76 | 38.93 | 40.19 | 449,553 | +0.92(+2.34%) |
Jul 19, 2021 | 38.84 | 39.63 | 38.24 | 39.27 | 784,558 | -0.77(-1.93%) |
Jul 16, 2021 | 42.29 | 42.29 | 39.85 | 40.04 | 889,956 | -1.99(-4.73%) |
Jul 15, 2021 | 43.40 | 43.55 | 41.62 | 42.03 | 1,064,278 | -2.15(-4.86%) |
Jul 14, 2021 | 46.62 | 47.30 | 44.15 | 44.18 | 716,955 | -2.22(-4.78%) |
Jul 13, 2021 | 47.09 | 47.32 | 46.15 | 46.40 | 773,448 | -0.76(-1.62%) |
Jul 12, 2021 | 46.53 | 47.34 | 46.08 | 47.16 | 579,322 | +0.61(+1.31%) |
Jul 09, 2021 | 45.80 | 46.78 | 45.76 | 46.55 | 409,509 | +1.38(+3.06%) |
Jul 08, 2021 | 44.59 | 46.24 | 43.83 | 45.17 | 645,136 | -0.32(-0.70%) |
Jul 07, 2021 | 44.67 | 45.66 | 44.47 | 45.48 | 451,404 | +0.79(+1.78%) |
Jul 06, 2021 | 45.90 | 45.90 | 43.94 | 44.69 | 764,884 | -1.21(-2.65%) |
Jul 02, 2021 | 46.63 | 46.69 | 45.71 | 45.90 | 363,861 | -0.63(-1.35%) |
Jul 01, 2021 | 46.90 | 47.06 | 46.11 | 46.53 | 421,366 | +0.20(+0.43%) |
Jun 30, 2021 | 45.42 | 46.59 | 45.25 | 46.33 | 532,729 | +0.72(+1.58%) |
Jun 29, 2021 | 45.09 | 46.38 | 45.09 | 45.61 | 470,970 | +1.07(+2.41%) |
Jun 28, 2021 | 44.85 | 45.02 | 44.03 | 44.54 | 529,599 | -0.31(-0.69%) |
Jun 25, 2021 | 45.91 | 46.22 | 44.64 | 44.85 | 971,086 | -0.88(-1.93%) |
Jun 24, 2021 | 45.09 | 45.80 | 44.27 | 45.73 | 456,853 | +1.05(+2.35%) |
Jun 23, 2021 | 45.45 | 45.74 | 44.64 | 44.68 | 412,486 | -0.81(-1.78%) |
Jun 22, 2021 | 45.78 | 45.97 | 45.09 | 45.49 | 518,361 | -0.52(-1.12%) |
Jun 21, 2021 | 45.83 | 47.16 | 45.73 | 46.01 | 692,943 | +0.80(+1.77%) |
Jun 18, 2021 | 45.63 | 46.21 | 45.05 | 45.21 | 1,161,229 | -1.07(-2.32%) |
Jun 17, 2021 | 47.68 | 47.68 | 44.87 | 46.28 | 545,972 | -1.39(-2.92%) |
Jun 16, 2021 | 48.20 | 48.72 | 47.14 | 47.67 | 465,687 | -0.80(-1.65%) |
Jun 15, 2021 | 48.11 | 48.58 | 47.06 | 48.47 | 817,790 | +0.44(+0.91%) |
Jun 14, 2021 | 49.23 | 49.69 | 47.72 | 48.03 | 591,138 | -1.13(-2.29%) |
Jun 11, 2021 | 49.22 | 50.14 | 48.79 | 49.16 | 558,146 | +0.13(+0.26%) |
Jun 10, 2021 | 51.58 | 51.58 | 49.02 | 49.03 | 646,460 | -2.14(-4.19%) |
Jun 09, 2021 | 51.37 | 51.45 | 50.33 | 51.18 | 447,239 | -0.19(-0.37%) |
Jun 08, 2021 | 51.03 | 51.44 | 50.50 | 51.37 | 559,354 | +0.42(+0.83%) |
Jun 07, 2021 | 51.25 | 51.26 | 50.48 | 50.95 | 529,695 | +0.06(+0.12%) |
Jun 04, 2021 | 52.05 | 52.24 | 50.28 | 50.88 | 513,212 | -0.85(-1.64%) |
Jun 03, 2021 | 51.93 | 52.11 | 50.65 | 51.73 | 594,124 | -0.29(-0.56%) |
Jun 02, 2021 | 54.84 | 55.07 | 51.45 | 52.03 | 1,001,823 | -2.65(-4.85%) |
Jun 01, 2021 | 53.19 | 55.16 | 53.19 | 54.68 | 634,268 | +2.28(+4.35%) |
May 28, 2021 | 53.50 | 53.70 | 51.87 | 52.40 | 464,850 | -0.75(-1.40%) |
May 27, 2021 | 53.60 | 53.99 | 53.04 | 53.15 | 502,217 | +0.26(+0.49%) |
May 26, 2021 | 51.71 | 52.94 | 51.71 | 52.88 | 670,365 | +1.70(+3.33%) |
May 25, 2021 | 52.07 | 52.69 | 51.04 | 51.18 | 375,896 | -0.69(-1.33%) |
May 24, 2021 | 51.89 | 52.38 | 51.37 | 51.87 | 343,252 | +0.24(+0.46%) |
May 21, 2021 | 52.70 | 53.00 | 51.49 | 51.63 | 352,853 | -0.41(-0.79%) |
May 20, 2021 | 51.58 | 52.32 | 49.80 | 52.04 | 509,794 | +0.46(+0.89%) |
May 19, 2021 | 50.27 | 51.77 | 48.81 | 51.58 | 806,703 | +0.05(+0.09%) |
May 18, 2021 | 54.72 | 54.94 | 51.54 | 51.54 | 740,455 | -3.11(-5.69%) |
May 17, 2021 | 54.83 | 55.12 | 52.99 | 54.64 | 567,106 | -0.59(-1.08%) |
May 14, 2021 | 56.89 | 56.89 | 53.89 | 55.24 | 846,472 | -1.24(-2.19%) |
May 13, 2021 | 54.07 | 56.88 | 54.07 | 56.48 | 614,975 | +2.73(+5.07%) |
May 12, 2021 | 56.97 | 57.02 | 53.51 | 53.75 | 694,186 | -3.54(-6.17%) |
May 11, 2021 | 58.51 | 59.73 | 55.60 | 57.28 | 705,819 | -2.58(-4.30%) |
May 10, 2021 | 57.17 | 62.12 | 56.93 | 59.86 | 1,196,013 | +3.30(+5.83%) |
May 07, 2021 | 56.52 | 56.80 | 54.71 | 56.56 | 587,682 | +0.78(+1.39%) |
May 06, 2021 | 54.83 | 55.99 | 53.76 | 55.79 | 481,376 | +1.28(+2.34%) |
May 05, 2021 | 55.29 | 56.46 | 54.23 | 54.51 | 402,937 | -0.97(-1.74%) |
May 04, 2021 | 54.92 | 56.28 | 54.82 | 55.48 | 430,595 | +0.75(+1.38%) |