Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.82 | 42.20 | 41.41 | 42.15 | 410,068 | +0.07(+0.18%) |
Jul 29, 2021 | 41.84 | 42.80 | 41.79 | 42.08 | 389,472 | +0.87(+2.10%) |
Jul 28, 2021 | 41.44 | 41.91 | 40.58 | 41.21 | 326,492 | +0.11(+0.26%) |
Jul 27, 2021 | 40.59 | 41.24 | 40.22 | 41.11 | 292,450 | +0.07(+0.18%) |
Jul 26, 2021 | 41.01 | 41.62 | 40.47 | 41.03 | 279,893 | +0.11(+0.26%) |
Jul 23, 2021 | 41.00 | 41.41 | 40.61 | 40.92 | 312,846 | +0.19(+0.47%) |
Jul 22, 2021 | 41.41 | 41.59 | 40.18 | 40.74 | 354,601 | -0.63(-1.51%) |
Jul 21, 2021 | 40.80 | 41.59 | 40.64 | 41.36 | 445,307 | +1.08(+2.68%) |
Jul 20, 2021 | 39.42 | 40.86 | 39.02 | 40.28 | 448,514 | +0.92(+2.35%) |
Jul 19, 2021 | 38.93 | 39.72 | 38.33 | 39.36 | 782,744 | -0.77(-1.93%) |
Jul 16, 2021 | 42.39 | 42.39 | 39.94 | 40.13 | 887,898 | -1.99(-4.73%) |
Jul 15, 2021 | 43.50 | 43.65 | 41.72 | 42.13 | 1,061,817 | -2.15(-4.86%) |
Jul 14, 2021 | 46.73 | 47.41 | 44.25 | 44.28 | 715,297 | -2.23(-4.78%) |
Jul 13, 2021 | 47.20 | 47.43 | 46.26 | 46.50 | 771,659 | -0.76(-1.62%) |
Jul 12, 2021 | 46.64 | 47.45 | 46.19 | 47.27 | 577,983 | +0.61(+1.31%) |
Jul 09, 2021 | 45.91 | 46.89 | 45.86 | 46.66 | 408,562 | +1.38(+3.06%) |
Jul 08, 2021 | 44.70 | 46.34 | 43.93 | 45.27 | 643,645 | -0.32(-0.70%) |
Jul 07, 2021 | 44.77 | 45.76 | 44.57 | 45.59 | 450,361 | +0.80(+1.78%) |
Jul 06, 2021 | 46.00 | 46.01 | 44.04 | 44.79 | 763,116 | -1.22(-2.65%) |
Jul 02, 2021 | 46.74 | 46.80 | 45.81 | 46.01 | 363,020 | -0.63(-1.35%) |
Jul 01, 2021 | 47.01 | 47.17 | 46.22 | 46.64 | 420,392 | +0.20(+0.43%) |
Jun 30, 2021 | 45.53 | 46.70 | 45.35 | 46.44 | 531,497 | +0.72(+1.58%) |
Jun 29, 2021 | 45.20 | 46.49 | 45.20 | 45.72 | 469,881 | +1.07(+2.41%) |
Jun 28, 2021 | 44.95 | 45.13 | 44.13 | 44.64 | 528,375 | -0.31(-0.69%) |
Jun 25, 2021 | 46.02 | 46.33 | 44.75 | 44.95 | 968,841 | -0.88(-1.93%) |
Jun 24, 2021 | 45.20 | 45.91 | 44.37 | 45.84 | 455,797 | +1.05(+2.35%) |
Jun 23, 2021 | 45.56 | 45.84 | 44.75 | 44.78 | 411,533 | -0.81(-1.78%) |
Jun 22, 2021 | 45.88 | 46.07 | 45.19 | 45.60 | 517,162 | -0.52(-1.12%) |
Jun 21, 2021 | 45.94 | 47.27 | 45.84 | 46.11 | 691,341 | +0.80(+1.77%) |
Jun 18, 2021 | 45.73 | 46.32 | 45.15 | 45.31 | 1,158,545 | -1.07(-2.32%) |
Jun 17, 2021 | 47.79 | 47.79 | 44.98 | 46.38 | 544,710 | -1.39(-2.92%) |
Jun 16, 2021 | 48.31 | 48.83 | 47.24 | 47.78 | 464,610 | -0.80(-1.65%) |
Jun 15, 2021 | 48.22 | 48.69 | 47.16 | 48.58 | 815,899 | +0.44(+0.91%) |
Jun 14, 2021 | 49.35 | 49.81 | 47.83 | 48.14 | 589,771 | -1.13(-2.29%) |
Jun 11, 2021 | 49.33 | 50.25 | 48.90 | 49.27 | 556,856 | +0.13(+0.26%) |
Jun 10, 2021 | 51.70 | 51.70 | 49.13 | 49.15 | 644,966 | -2.15(-4.19%) |
Jun 09, 2021 | 51.49 | 51.57 | 50.44 | 51.30 | 446,206 | -0.19(-0.37%) |
Jun 08, 2021 | 51.15 | 51.56 | 50.62 | 51.49 | 558,061 | +0.42(+0.83%) |
Jun 07, 2021 | 51.37 | 51.38 | 50.59 | 51.06 | 528,470 | +0.06(+0.12%) |
Jun 04, 2021 | 52.17 | 52.36 | 50.40 | 51.00 | 512,026 | -0.85(-1.64%) |
Jun 03, 2021 | 52.05 | 52.23 | 50.77 | 51.85 | 592,750 | -0.29(-0.56%) |
Jun 02, 2021 | 54.96 | 55.20 | 51.57 | 52.15 | 999,507 | -2.66(-4.85%) |
Jun 01, 2021 | 53.32 | 55.28 | 53.32 | 54.81 | 632,802 | +2.28(+4.35%) |
May 28, 2021 | 53.62 | 53.82 | 51.99 | 52.52 | 463,776 | -0.75(-1.40%) |
May 27, 2021 | 53.72 | 54.12 | 53.16 | 53.27 | 501,056 | +0.26(+0.49%) |
May 26, 2021 | 51.83 | 53.06 | 51.83 | 53.01 | 668,816 | +1.71(+3.33%) |
May 25, 2021 | 52.19 | 52.82 | 51.16 | 51.30 | 375,027 | -0.69(-1.33%) |
May 24, 2021 | 52.01 | 52.51 | 51.49 | 51.99 | 342,459 | +0.24(+0.46%) |
May 21, 2021 | 52.82 | 53.12 | 51.61 | 51.75 | 352,037 | -0.41(-0.79%) |
May 20, 2021 | 51.70 | 52.44 | 49.92 | 52.16 | 508,616 | +0.46(+0.89%) |
May 19, 2021 | 50.38 | 51.89 | 48.92 | 51.70 | 804,838 | +0.05(+0.09%) |
May 18, 2021 | 54.84 | 55.07 | 51.66 | 51.66 | 738,743 | -3.12(-5.69%) |
May 17, 2021 | 54.95 | 55.25 | 53.11 | 54.77 | 565,795 | -0.60(-1.08%) |
May 14, 2021 | 57.02 | 57.02 | 54.02 | 55.37 | 844,515 | -1.24(-2.19%) |
May 13, 2021 | 54.20 | 57.02 | 54.20 | 56.61 | 613,554 | +2.73(+5.07%) |
May 12, 2021 | 57.10 | 57.15 | 53.63 | 53.87 | 692,582 | -3.54(-6.17%) |
May 11, 2021 | 58.65 | 59.87 | 55.72 | 57.42 | 704,187 | -2.58(-4.30%) |
May 10, 2021 | 57.31 | 62.27 | 57.06 | 60.00 | 1,193,248 | +3.31(+5.83%) |
May 07, 2021 | 56.65 | 56.93 | 54.83 | 56.69 | 586,324 | +0.78(+1.39%) |
May 06, 2021 | 54.95 | 56.12 | 53.88 | 55.92 | 480,263 | +1.28(+2.34%) |
May 05, 2021 | 55.41 | 56.59 | 54.36 | 54.64 | 402,005 | -0.97(-1.74%) |
May 04, 2021 | 55.05 | 56.41 | 54.95 | 55.61 | 429,599 | +0.75(+1.38%) |