Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.40 | 45.14 | 43.88 | 44.09 | 1,949,816 | -0.50(-1.13%) |
Jul 29, 2021 | 44.66 | 45.13 | 44.40 | 44.59 | 362,654 | +0.49(+1.12%) |
Jul 28, 2021 | 43.66 | 44.59 | 43.26 | 44.10 | 323,172 | +0.72(+1.66%) |
Jul 27, 2021 | 43.32 | 43.76 | 43.06 | 43.38 | 309,592 | -0.40(-0.91%) |
Jul 26, 2021 | 43.95 | 44.43 | 43.28 | 43.77 | 444,898 | +0.24(+0.54%) |
Jul 23, 2021 | 43.15 | 43.69 | 42.84 | 43.54 | 388,966 | +0.50(+1.17%) |
Jul 22, 2021 | 43.06 | 43.29 | 42.75 | 43.03 | 445,996 | -0.31(-0.72%) |
Jul 21, 2021 | 43.91 | 44.38 | 43.10 | 43.35 | 414,590 | -0.35(-0.80%) |
Jul 20, 2021 | 42.41 | 44.25 | 42.41 | 43.70 | 481,674 | +1.39(+3.30%) |
Jul 19, 2021 | 43.22 | 43.26 | 41.89 | 42.30 | 1,003,775 | -1.72(-3.90%) |
Jul 16, 2021 | 44.49 | 44.64 | 43.85 | 44.02 | 1,023,709 | -0.14(-0.32%) |
Jul 15, 2021 | 42.58 | 44.33 | 42.58 | 44.16 | 1,013,161 | +1.43(+3.35%) |
Jul 14, 2021 | 42.16 | 42.98 | 41.87 | 42.73 | 796,042 | +0.91(+2.18%) |
Jul 13, 2021 | 41.73 | 42.07 | 41.54 | 41.82 | 579,761 | -0.13(-0.32%) |
Jul 12, 2021 | 40.46 | 42.01 | 40.42 | 41.95 | 508,684 | +1.08(+2.65%) |
Jul 09, 2021 | 40.74 | 41.43 | 40.66 | 40.87 | 369,232 | +0.50(+1.24%) |
Jul 08, 2021 | 40.15 | 40.63 | 39.79 | 40.37 | 593,050 | -0.31(-0.77%) |
Jul 07, 2021 | 40.96 | 41.32 | 40.35 | 40.68 | 636,047 | -0.47(-1.15%) |
Jul 06, 2021 | 41.96 | 42.03 | 40.44 | 41.16 | 555,667 | -0.79(-1.88%) |
Jul 02, 2021 | 42.23 | 42.39 | 41.43 | 41.94 | 628,685 | -0.34(-0.81%) |
Jul 01, 2021 | 42.59 | 42.73 | 42.22 | 42.29 | 416,421 | +0.23(+0.54%) |
Jun 30, 2021 | 41.62 | 42.18 | 41.58 | 42.06 | 653,284 | +0.44(+1.05%) |
Jun 29, 2021 | 42.09 | 42.82 | 41.53 | 41.62 | 548,258 | -0.47(-1.12%) |
Jun 28, 2021 | 42.46 | 42.46 | 41.56 | 42.09 | 370,730 | -0.42(-0.98%) |
Jun 25, 2021 | 42.61 | 43.34 | 42.41 | 42.51 | 1,007,820 | -0.14(-0.33%) |
Jun 24, 2021 | 42.76 | 42.76 | 42.04 | 42.65 | 327,756 | +0.06(+0.13%) |
Jun 23, 2021 | 42.66 | 43.01 | 42.28 | 42.59 | 276,157 | -0.21(-0.49%) |
Jun 22, 2021 | 42.92 | 42.92 | 42.08 | 42.80 | 291,615 | -0.23(-0.53%) |
Jun 21, 2021 | 42.63 | 43.42 | 42.63 | 43.03 | 702,473 | +0.75(+1.76%) |
Jun 18, 2021 | 42.57 | 42.80 | 42.12 | 42.28 | 739,076 | -0.77(-1.80%) |
Jun 17, 2021 | 44.09 | 44.09 | 42.90 | 43.06 | 438,371 | -1.09(-2.46%) |
Jun 16, 2021 | 45.27 | 45.27 | 44.03 | 44.14 | 363,982 | -1.18(-2.60%) |
Jun 15, 2021 | 45.21 | 45.32 | 44.83 | 45.32 | 426,698 | +0.23(+0.50%) |
Jun 14, 2021 | 45.77 | 45.77 | 44.57 | 45.10 | 321,091 | -0.67(-1.46%) |
Jun 11, 2021 | 45.19 | 45.80 | 45.14 | 45.77 | 259,176 | +0.80(+1.78%) |
Jun 10, 2021 | 46.42 | 46.42 | 44.93 | 44.96 | 369,024 | -0.87(-1.90%) |
Jun 09, 2021 | 45.42 | 46.61 | 45.32 | 45.83 | 527,277 | -0.37(-0.80%) |
Jun 08, 2021 | 46.25 | 46.45 | 45.84 | 46.20 | 557,788 | +0.35(+0.76%) |
Jun 07, 2021 | 46.91 | 47.01 | 45.64 | 45.85 | 604,816 | -1.04(-2.22%) |
Jun 04, 2021 | 46.75 | 46.99 | 46.46 | 46.89 | 269,357 | +0.28(+0.61%) |
Jun 03, 2021 | 46.31 | 46.65 | 45.60 | 46.61 | 234,268 | +0.14(+0.30%) |
Jun 02, 2021 | 47.86 | 48.16 | 46.21 | 46.47 | 362,053 | -1.37(-2.86%) |
Jun 01, 2021 | 47.49 | 47.84 | 47.00 | 47.84 | 357,803 | +0.73(+1.54%) |
May 28, 2021 | 47.40 | 47.40 | 46.51 | 47.11 | 212,216 | -0.11(-0.24%) |
May 27, 2021 | 47.46 | 47.72 | 47.15 | 47.22 | 323,840 | +0.26(+0.54%) |
May 26, 2021 | 46.54 | 47.03 | 46.52 | 46.97 | 321,910 | +0.45(+0.97%) |
May 25, 2021 | 46.85 | 47.24 | 46.42 | 46.51 | 500,600 | -0.30(-0.65%) |
May 24, 2021 | 47.20 | 47.26 | 46.71 | 46.82 | 419,104 | +0.09(+0.18%) |
May 21, 2021 | 47.20 | 47.48 | 46.66 | 46.73 | 447,092 | -0.30(-0.64%) |
May 20, 2021 | 47.99 | 48.23 | 46.73 | 47.03 | 321,990 | -0.79(-1.66%) |
May 19, 2021 | 47.80 | 47.89 | 47.28 | 47.83 | 619,055 | -0.62(-1.29%) |
May 18, 2021 | 49.68 | 49.76 | 48.36 | 48.45 | 272,324 | -1.48(-2.97%) |
May 17, 2021 | 50.10 | 50.49 | 49.53 | 49.93 | 214,642 | -0.54(-1.07%) |
May 14, 2021 | 49.94 | 50.54 | 49.67 | 50.47 | 276,912 | +0.84(+1.69%) |
May 13, 2021 | 47.85 | 49.91 | 47.85 | 49.63 | 268,202 | +1.86(+3.89%) |
May 12, 2021 | 48.63 | 49.04 | 47.70 | 47.77 | 352,785 | -1.22(-2.49%) |
May 11, 2021 | 48.63 | 49.40 | 48.10 | 48.99 | 413,179 | -0.45(-0.92%) |
May 10, 2021 | 49.83 | 50.40 | 49.43 | 49.44 | 398,396 | -0.42(-0.85%) |
May 07, 2021 | 49.09 | 49.91 | 48.96 | 49.87 | 256,217 | +0.50(+1.01%) |
May 06, 2021 | 49.53 | 49.80 | 48.82 | 49.36 | 373,167 | -0.14(-0.29%) |
May 05, 2021 | 49.95 | 50.11 | 49.00 | 49.51 | 406,978 | -0.37(-0.74%) |
May 04, 2021 | 50.31 | 50.75 | 49.36 | 49.87 | 492,457 | -0.62(-1.23%) |