Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.45 | 43.47 | 42.45 | 42.91 | 254,782 | -0.08(-0.19%) |
Jul 29, 2021 | 42.62 | 43.56 | 42.59 | 42.99 | 456,864 | +0.53(+1.24%) |
Jul 28, 2021 | 42.53 | 43.27 | 42.17 | 42.46 | 341,980 | -0.03(-0.07%) |
Jul 27, 2021 | 42.35 | 42.70 | 42.15 | 42.49 | 276,627 | -0.09(-0.21%) |
Jul 26, 2021 | 42.88 | 43.00 | 42.34 | 42.58 | 288,651 | +0.08(+0.19%) |
Jul 23, 2021 | 42.19 | 42.63 | 42.10 | 42.50 | 234,059 | +0.40(+0.95%) |
Jul 22, 2021 | 42.66 | 42.70 | 42.04 | 42.10 | 593,977 | -0.75(-1.75%) |
Jul 21, 2021 | 43.31 | 43.59 | 42.76 | 42.85 | 265,605 | -0.13(-0.30%) |
Jul 20, 2021 | 42.10 | 43.33 | 41.81 | 42.98 | 391,545 | +1.08(+2.57%) |
Jul 19, 2021 | 41.97 | 42.34 | 41.63 | 41.90 | 301,831 | -0.90(-2.10%) |
Jul 16, 2021 | 43.43 | 43.43 | 42.80 | 42.80 | 188,742 | -0.30(-0.69%) |
Jul 15, 2021 | 43.59 | 43.72 | 43.00 | 43.10 | 365,537 | -0.60(-1.37%) |
Jul 14, 2021 | 44.00 | 44.15 | 43.52 | 43.70 | 283,946 | -0.03(-0.07%) |
Jul 13, 2021 | 44.22 | 44.28 | 43.64 | 43.73 | 493,702 | -0.54(-1.22%) |
Jul 12, 2021 | 44.17 | 44.49 | 43.97 | 44.27 | 395,093 | -0.12(-0.27%) |
Jul 09, 2021 | 43.56 | 44.58 | 43.52 | 44.39 | 236,214 | +1.10(+2.53%) |
Jul 08, 2021 | 43.12 | 43.84 | 42.87 | 43.29 | 424,732 | -0.20(-0.46%) |
Jul 07, 2021 | 43.49 | 43.79 | 43.20 | 43.49 | 410,554 | -0.11(-0.25%) |
Jul 06, 2021 | 44.10 | 44.24 | 43.49 | 43.60 | 285,692 | -0.59(-1.33%) |
Jul 02, 2021 | 44.65 | 44.65 | 44.09 | 44.19 | 224,533 | -0.16(-0.36%) |
Jul 01, 2021 | 45.14 | 45.14 | 44.08 | 44.35 | 494,163 | -0.53(-1.18%) |
Jun 30, 2021 | 43.94 | 45.10 | 43.94 | 44.87 | 660,169 | +0.88(+1.99%) |
Jun 29, 2021 | 44.48 | 44.48 | 43.99 | 44.00 | 416,945 | -0.39(-0.88%) |
Jun 28, 2021 | 45.48 | 45.48 | 43.78 | 44.39 | 343,087 | -1.10(-2.41%) |
Jun 25, 2021 | 45.74 | 45.82 | 45.40 | 45.48 | 1,639,290 | -0.02(-0.04%) |
Jun 24, 2021 | 45.90 | 45.90 | 45.20 | 45.50 | 280,044 | -0.02(-0.04%) |
Jun 23, 2021 | 45.61 | 45.81 | 45.08 | 45.52 | 246,494 | +0.28(+0.62%) |
Jun 22, 2021 | 45.03 | 45.37 | 44.06 | 45.24 | 333,375 | +0.18(+0.40%) |
Jun 21, 2021 | 44.39 | 45.14 | 44.39 | 45.06 | 365,833 | +0.93(+2.10%) |
Jun 18, 2021 | 43.26 | 44.25 | 43.26 | 44.14 | 479,042 | -0.26(-0.58%) |
Jun 17, 2021 | 44.85 | 45.11 | 44.34 | 44.40 | 222,552 | -0.57(-1.26%) |
Jun 16, 2021 | 45.57 | 45.57 | 44.84 | 44.96 | 216,697 | -0.65(-1.42%) |
Jun 15, 2021 | 46.51 | 46.51 | 45.56 | 45.61 | 198,298 | -0.71(-1.53%) |
Jun 14, 2021 | 46.98 | 47.14 | 46.22 | 46.32 | 291,753 | -0.69(-1.46%) |
Jun 11, 2021 | 46.37 | 47.02 | 46.33 | 47.01 | 229,671 | +0.80(+1.73%) |
Jun 10, 2021 | 46.18 | 46.51 | 45.95 | 46.21 | 399,304 | +0.08(+0.17%) |
Jun 09, 2021 | 46.58 | 46.65 | 45.98 | 46.13 | 258,617 | -0.37(-0.79%) |
Jun 08, 2021 | 46.00 | 46.79 | 45.88 | 46.50 | 347,803 | +0.61(+1.33%) |
Jun 07, 2021 | 46.01 | 46.05 | 45.48 | 45.89 | 751,998 | +0.41(+0.90%) |
Jun 04, 2021 | 46.28 | 46.37 | 45.28 | 45.48 | 660,191 | -0.84(-1.81%) |
Jun 03, 2021 | 45.85 | 46.41 | 45.63 | 46.32 | 768,460 | +0.01(+0.02%) |
Jun 02, 2021 | 46.68 | 46.82 | 46.05 | 46.31 | 656,876 | -0.50(-1.06%) |
Jun 01, 2021 | 45.85 | 46.87 | 45.69 | 46.81 | 377,888 | +1.09(+2.38%) |
May 28, 2021 | 44.40 | 45.94 | 44.40 | 45.72 | 509,454 | +0.89(+1.98%) |
May 27, 2021 | 45.52 | 46.27 | 44.83 | 44.84 | 552,495 | -0.44(-0.97%) |
May 26, 2021 | 45.24 | 45.59 | 44.90 | 45.27 | 824,750 | +0.27(+0.60%) |
May 25, 2021 | 46.10 | 46.37 | 44.94 | 45.00 | 1,041,738 | -0.87(-1.89%) |
May 24, 2021 | 46.33 | 46.64 | 45.35 | 45.87 | 528,522 | -0.29(-0.63%) |
May 21, 2021 | 46.88 | 47.44 | 45.69 | 46.16 | 1,221,013 | -0.70(-1.49%) |
May 20, 2021 | 45.71 | 47.69 | 45.26 | 46.86 | 1,227,150 | +1.42(+3.12%) |
May 19, 2021 | 44.86 | 46.10 | 43.93 | 45.44 | 1,977,457 | +0.63(+1.40%) |
May 18, 2021 | 44.74 | 45.31 | 43.49 | 44.82 | 8,347,278 | +2.87(+6.85%) |
May 17, 2021 | 42.26 | 44.75 | 41.47 | 41.94 | 969,413 | -0.59(-1.38%) |
May 14, 2021 | 42.07 | 42.65 | 42.07 | 42.53 | 196,579 | +0.85(+2.03%) |
May 13, 2021 | 40.38 | 42.00 | 40.27 | 41.69 | 204,517 | +1.33(+3.30%) |
May 12, 2021 | 42.11 | 42.42 | 40.16 | 40.35 | 176,828 | -1.99(-4.70%) |
May 11, 2021 | 41.88 | 42.87 | 41.76 | 42.34 | 151,199 | -0.02(-0.05%) |
May 10, 2021 | 42.30 | 43.21 | 42.16 | 42.36 | 253,880 | -0.12(-0.28%) |
May 07, 2021 | 42.45 | 42.55 | 41.80 | 42.48 | 96,270 | +0.72(+1.71%) |
May 06, 2021 | 42.41 | 43.34 | 41.15 | 41.76 | 181,076 | -1.29(-3.00%) |
May 05, 2021 | 43.34 | 43.34 | 42.35 | 43.06 | 193,750 | +0.09(+0.21%) |
May 04, 2021 | 42.84 | 43.18 | 42.55 | 42.97 | 161,530 | -0.03(-0.07%) |