Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.99 | 46.77 | 44.73 | 45.00 | 1,598,733 | -1.01(-2.20%) |
Jul 29, 2021 | 45.40 | 46.20 | 44.54 | 46.01 | 2,021,841 | +1.76(+3.98%) |
Jul 28, 2021 | 41.83 | 44.68 | 41.51 | 44.25 | 2,726,096 | +1.88(+4.45%) |
Jul 27, 2021 | 41.88 | 42.55 | 41.24 | 42.36 | 1,266,417 | +0.06(+0.14%) |
Jul 26, 2021 | 41.77 | 42.36 | 41.42 | 42.31 | 706,758 | +0.77(+1.87%) |
Jul 23, 2021 | 42.24 | 42.45 | 41.30 | 41.53 | 901,598 | -0.29(-0.69%) |
Jul 22, 2021 | 42.39 | 42.58 | 41.19 | 41.82 | 736,144 | -0.58(-1.38%) |
Jul 21, 2021 | 41.88 | 42.57 | 41.49 | 42.40 | 1,150,662 | +1.35(+3.29%) |
Jul 20, 2021 | 39.39 | 41.32 | 39.27 | 41.05 | 1,735,647 | +1.91(+4.89%) |
Jul 19, 2021 | 38.70 | 39.51 | 38.17 | 39.14 | 1,771,174 | -1.33(-3.29%) |
Jul 16, 2021 | 42.22 | 42.22 | 40.33 | 40.47 | 1,719,604 | -0.57(-1.40%) |
Jul 15, 2021 | 40.92 | 41.91 | 40.77 | 41.04 | 908,583 | -0.47(-1.13%) |
Jul 14, 2021 | 42.62 | 43.38 | 41.47 | 41.51 | 724,682 | -0.46(-1.09%) |
Jul 13, 2021 | 43.21 | 43.21 | 41.36 | 41.97 | 903,152 | -1.08(-2.51%) |
Jul 12, 2021 | 42.09 | 43.29 | 41.46 | 43.05 | 671,491 | +0.39(+0.92%) |
Jul 09, 2021 | 42.35 | 43.04 | 42.05 | 42.66 | 1,701,824 | +1.45(+3.53%) |
Jul 08, 2021 | 40.66 | 41.96 | 40.50 | 41.21 | 2,200,621 | -1.26(-2.97%) |
Jul 07, 2021 | 41.64 | 42.86 | 41.04 | 42.47 | 1,454,735 | +0.58(+1.39%) |
Jul 06, 2021 | 43.84 | 44.19 | 41.84 | 41.89 | 2,648,245 | -2.12(-4.83%) |
Jul 02, 2021 | 44.52 | 44.96 | 43.60 | 44.01 | 1,252,368 | -0.48(-1.08%) |
Jul 01, 2021 | 44.97 | 45.16 | 44.17 | 44.49 | 2,844,848 | +0.23(+0.52%) |
Jun 30, 2021 | 43.90 | 44.46 | 43.82 | 44.26 | 1,159,105 | +0.08(+0.17%) |
Jun 29, 2021 | 45.05 | 45.37 | 43.83 | 44.18 | 993,790 | -0.29(-0.65%) |
Jun 28, 2021 | 44.51 | 44.66 | 43.24 | 44.47 | 1,423,860 | -0.17(-0.39%) |
Jun 25, 2021 | 45.06 | 45.83 | 44.59 | 44.64 | 1,791,200 | -0.31(-0.68%) |
Jun 24, 2021 | 45.00 | 45.27 | 43.97 | 44.95 | 1,003,298 | +0.33(+0.73%) |
Jun 23, 2021 | 44.87 | 45.23 | 44.42 | 44.62 | 1,084,480 | +0.41(+0.93%) |
Jun 22, 2021 | 44.38 | 44.73 | 43.48 | 44.21 | 1,107,526 | +0.03(+0.06%) |
Jun 21, 2021 | 43.42 | 44.40 | 43.27 | 44.18 | 1,239,177 | +1.75(+4.13%) |
Jun 18, 2021 | 42.13 | 43.53 | 41.62 | 42.43 | 1,852,667 | -0.56(-1.31%) |
Jun 17, 2021 | 45.11 | 45.25 | 42.02 | 43.00 | 2,180,011 | -2.63(-5.77%) |
Jun 16, 2021 | 46.10 | 46.53 | 44.75 | 45.63 | 1,134,848 | -1.01(-2.17%) |
Jun 15, 2021 | 46.75 | 47.04 | 45.85 | 46.64 | 1,710,907 | +0.77(+1.69%) |
Jun 14, 2021 | 47.80 | 48.03 | 45.76 | 45.87 | 1,534,473 | -0.84(-1.80%) |
Jun 11, 2021 | 46.75 | 47.33 | 46.37 | 46.71 | 1,018,512 | +0.55(+1.18%) |
Jun 10, 2021 | 47.16 | 47.57 | 45.89 | 46.16 | 888,695 | -0.04(-0.08%) |
Jun 09, 2021 | 47.11 | 47.31 | 45.95 | 46.20 | 1,146,142 | -1.27(-2.68%) |
Jun 08, 2021 | 46.56 | 47.93 | 45.80 | 47.47 | 1,018,303 | +0.91(+1.95%) |
Jun 07, 2021 | 47.79 | 48.23 | 46.34 | 46.56 | 959,787 | -1.28(-2.68%) |
Jun 04, 2021 | 47.97 | 48.03 | 47.00 | 47.85 | 736,806 | +0.27(+0.56%) |
Jun 03, 2021 | 47.15 | 48.11 | 46.40 | 47.58 | 797,048 | +0.11(+0.22%) |
Jun 02, 2021 | 48.75 | 48.79 | 47.20 | 47.47 | 1,041,690 | -1.26(-2.59%) |
Jun 01, 2021 | 47.62 | 48.83 | 47.00 | 48.74 | 1,376,033 | +1.96(+4.19%) |
May 28, 2021 | 47.10 | 47.10 | 45.98 | 46.78 | 1,042,530 | -0.33(-0.71%) |
May 27, 2021 | 46.33 | 47.66 | 46.33 | 47.11 | 1,261,875 | +1.41(+3.08%) |
May 26, 2021 | 45.58 | 46.15 | 44.73 | 45.70 | 2,129,565 | +0.06(+0.13%) |
May 25, 2021 | 45.85 | 46.96 | 45.50 | 45.65 | 1,861,348 | -0.04(-0.08%) |
May 24, 2021 | 45.23 | 46.40 | 44.97 | 45.68 | 1,683,838 | +0.92(+2.05%) |
May 21, 2021 | 44.25 | 45.38 | 44.20 | 44.77 | 1,569,135 | +1.07(+2.45%) |
May 20, 2021 | 43.58 | 43.97 | 42.97 | 43.69 | 744,425 | +0.29(+0.66%) |
May 19, 2021 | 43.49 | 43.49 | 41.93 | 43.41 | 1,193,879 | -0.17(-0.40%) |
May 18, 2021 | 45.13 | 45.68 | 43.54 | 43.58 | 1,278,988 | -1.42(-3.15%) |
May 17, 2021 | 44.41 | 45.11 | 43.62 | 45.00 | 733,286 | +0.23(+0.51%) |
May 14, 2021 | 43.53 | 44.83 | 43.24 | 44.77 | 1,038,908 | +1.72(+4.00%) |
May 13, 2021 | 42.54 | 44.29 | 42.38 | 43.04 | 1,198,354 | +0.91(+2.16%) |
May 12, 2021 | 44.58 | 44.68 | 41.99 | 42.13 | 1,752,937 | -2.77(-6.16%) |
May 11, 2021 | 42.02 | 44.95 | 41.89 | 44.90 | 1,785,858 | +1.35(+3.10%) |
May 10, 2021 | 44.46 | 45.09 | 43.54 | 43.55 | 1,738,380 | -0.98(-2.19%) |
May 07, 2021 | 43.53 | 44.89 | 43.06 | 44.53 | 1,109,752 | +0.30(+0.67%) |
May 06, 2021 | 44.48 | 44.68 | 42.12 | 44.23 | 1,735,404 | -0.24(-0.54%) |
May 05, 2021 | 44.15 | 44.77 | 43.08 | 44.47 | 1,769,420 | +1.01(+2.32%) |
May 04, 2021 | 42.33 | 43.57 | 41.53 | 43.46 | 1,372,356 | +0.83(+1.94%) |