Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.51 | 42.10 | 41.03 | 41.13 | 2,933,945 | -0.50(-1.19%) |
Jul 29, 2021 | 41.29 | 42.00 | 41.10 | 41.63 | 938,768 | +0.87(+2.14%) |
Jul 28, 2021 | 41.08 | 41.29 | 40.30 | 40.75 | 775,578 | -0.17(-0.42%) |
Jul 27, 2021 | 40.92 | 41.11 | 40.55 | 40.92 | 864,593 | -0.32(-0.77%) |
Jul 26, 2021 | 41.52 | 41.75 | 41.04 | 41.24 | 913,908 | -0.26(-0.62%) |
Jul 23, 2021 | 41.39 | 41.57 | 40.73 | 41.50 | 671,040 | +0.57(+1.40%) |
Jul 22, 2021 | 41.62 | 41.62 | 40.71 | 40.92 | 706,479 | -0.71(-1.71%) |
Jul 21, 2021 | 41.77 | 42.41 | 41.32 | 41.64 | 749,293 | +0.09(+0.23%) |
Jul 20, 2021 | 40.38 | 41.63 | 40.38 | 41.54 | 668,150 | +1.30(+3.23%) |
Jul 19, 2021 | 40.47 | 40.72 | 39.62 | 40.24 | 1,173,129 | -1.08(-2.61%) |
Jul 16, 2021 | 42.06 | 42.23 | 41.30 | 41.32 | 841,641 | -0.60(-1.43%) |
Jul 15, 2021 | 42.14 | 42.35 | 41.55 | 41.92 | 551,626 | -0.47(-1.11%) |
Jul 14, 2021 | 42.74 | 43.11 | 42.26 | 42.39 | 544,266 | -0.17(-0.40%) |
Jul 13, 2021 | 43.24 | 43.24 | 42.45 | 42.56 | 833,775 | -0.94(-2.17%) |
Jul 12, 2021 | 43.20 | 43.71 | 42.88 | 43.50 | 430,890 | -0.07(-0.16%) |
Jul 09, 2021 | 43.48 | 43.93 | 43.20 | 43.57 | 601,007 | +0.92(+2.15%) |
Jul 08, 2021 | 42.57 | 43.09 | 41.88 | 42.65 | 658,409 | -0.76(-1.76%) |
Jul 07, 2021 | 43.08 | 43.58 | 42.86 | 43.42 | 687,485 | +0.20(+0.46%) |
Jul 06, 2021 | 44.05 | 44.05 | 42.55 | 43.22 | 611,752 | -0.80(-1.81%) |
Jul 02, 2021 | 44.26 | 44.26 | 43.49 | 44.02 | 600,937 | -0.29(-0.66%) |
Jul 01, 2021 | 44.62 | 44.91 | 44.20 | 44.31 | 1,261,770 | -0.06(-0.14%) |
Jun 30, 2021 | 43.60 | 44.49 | 43.59 | 44.37 | 1,337,697 | +0.48(+1.09%) |
Jun 29, 2021 | 43.85 | 44.38 | 43.85 | 43.89 | 678,819 | +0.20(+0.45%) |
Jun 28, 2021 | 44.50 | 44.70 | 43.50 | 43.69 | 981,182 | -0.80(-1.81%) |
Jun 25, 2021 | 43.70 | 44.62 | 43.64 | 44.50 | 1,451,535 | +0.80(+1.82%) |
Jun 24, 2021 | 43.49 | 43.78 | 43.05 | 43.70 | 853,071 | +0.39(+0.91%) |
Jun 23, 2021 | 43.61 | 43.83 | 43.15 | 43.31 | 1,021,494 | -0.03(-0.06%) |
Jun 22, 2021 | 43.33 | 43.67 | 42.75 | 43.33 | 888,967 | +0.12(+0.28%) |
Jun 21, 2021 | 42.45 | 43.45 | 42.32 | 43.21 | 1,006,355 | +1.28(+3.06%) |
Jun 18, 2021 | 41.66 | 42.22 | 41.24 | 41.93 | 1,731,541 | -0.51(-1.19%) |
Jun 17, 2021 | 43.70 | 43.74 | 41.65 | 42.43 | 1,009,300 | -1.28(-2.94%) |
Jun 16, 2021 | 44.53 | 44.54 | 43.66 | 43.72 | 788,927 | -1.04(-2.32%) |
Jun 15, 2021 | 44.79 | 44.82 | 44.11 | 44.75 | 739,010 | +0.11(+0.25%) |
Jun 14, 2021 | 45.81 | 45.89 | 44.25 | 44.64 | 774,527 | -1.24(-2.71%) |
Jun 11, 2021 | 45.60 | 45.90 | 45.36 | 45.88 | 629,312 | +0.48(+1.07%) |
Jun 10, 2021 | 46.15 | 46.36 | 45.29 | 45.40 | 455,441 | -0.48(-1.06%) |
Jun 09, 2021 | 46.55 | 46.55 | 45.78 | 45.88 | 475,092 | -0.75(-1.60%) |
Jun 08, 2021 | 46.45 | 46.69 | 46.15 | 46.63 | 485,267 | +0.18(+0.38%) |
Jun 07, 2021 | 46.58 | 46.75 | 46.23 | 46.45 | 478,515 | +0.02(+0.04%) |
Jun 04, 2021 | 46.92 | 47.25 | 46.29 | 46.44 | 1,004,020 | -0.25(-0.55%) |
Jun 03, 2021 | 46.31 | 46.72 | 45.81 | 46.69 | 779,529 | +0.18(+0.38%) |
Jun 02, 2021 | 47.40 | 47.41 | 46.43 | 46.51 | 534,604 | -0.82(-1.72%) |
Jun 01, 2021 | 47.06 | 47.47 | 46.68 | 47.33 | 831,340 | +0.57(+1.22%) |
May 28, 2021 | 47.14 | 47.19 | 46.15 | 46.76 | 486,494 | -0.14(-0.31%) |
May 27, 2021 | 46.89 | 47.49 | 46.82 | 46.90 | 1,123,150 | +0.55(+1.19%) |
May 26, 2021 | 46.29 | 46.64 | 46.12 | 46.35 | 571,725 | +0.31(+0.66%) |
May 25, 2021 | 46.44 | 46.71 | 45.89 | 46.04 | 621,085 | -0.26(-0.57%) |
May 24, 2021 | 46.33 | 46.44 | 45.71 | 46.31 | 608,066 | +0.33(+0.72%) |
May 21, 2021 | 46.29 | 46.76 | 45.77 | 45.98 | 896,011 | -0.29(-0.62%) |
May 20, 2021 | 45.99 | 46.48 | 45.61 | 46.27 | 534,275 | +0.15(+0.33%) |
May 19, 2021 | 45.99 | 46.21 | 45.16 | 46.11 | 758,548 | -0.59(-1.26%) |
May 18, 2021 | 47.43 | 47.72 | 46.68 | 46.70 | 840,541 | -0.90(-1.89%) |
May 17, 2021 | 48.11 | 48.11 | 47.18 | 47.60 | 824,964 | -0.30(-0.62%) |
May 14, 2021 | 48.19 | 48.34 | 47.42 | 47.90 | 657,885 | +0.14(+0.28%) |
May 13, 2021 | 46.32 | 48.01 | 46.12 | 47.76 | 904,928 | +1.45(+3.14%) |
May 12, 2021 | 48.39 | 48.39 | 46.20 | 46.31 | 1,086,479 | -1.86(-3.86%) |
May 11, 2021 | 48.44 | 48.99 | 47.63 | 48.17 | 1,393,954 | -1.07(-2.17%) |
May 10, 2021 | 49.27 | 50.27 | 49.12 | 49.24 | 1,092,993 | +0.36(+0.73%) |
May 07, 2021 | 48.20 | 49.19 | 47.69 | 48.88 | 1,105,788 | +0.49(+1.02%) |
May 06, 2021 | 47.77 | 48.44 | 47.61 | 48.39 | 1,337,169 | +0.83(+1.75%) |
May 05, 2021 | 46.81 | 47.94 | 45.40 | 47.56 | 1,683,701 | +1.76(+3.84%) |
May 04, 2021 | 43.97 | 45.91 | 43.75 | 45.80 | 1,999,658 | +2.55(+5.89%) |