Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.53 | 42.75 | 41.88 | 42.06 | 194,182 | -0.56(-1.31%) |
Jul 29, 2021 | 42.20 | 42.81 | 41.65 | 42.62 | 229,157 | +0.93(+2.24%) |
Jul 28, 2021 | 40.96 | 41.77 | 40.34 | 41.69 | 204,464 | +0.76(+1.87%) |
Jul 27, 2021 | 40.41 | 42.41 | 40.05 | 40.92 | 210,653 | +0.51(+1.26%) |
Jul 26, 2021 | 40.26 | 40.76 | 40.02 | 40.41 | 112,436 | +0.35(+0.87%) |
Jul 23, 2021 | 40.79 | 41.01 | 39.99 | 40.06 | 126,627 | -0.21(-0.52%) |
Jul 22, 2021 | 41.53 | 42.22 | 40.16 | 40.27 | 245,845 | -1.26(-3.04%) |
Jul 21, 2021 | 41.51 | 42.06 | 41.16 | 41.54 | 167,532 | +0.41(+0.99%) |
Jul 20, 2021 | 40.13 | 41.85 | 39.86 | 41.13 | 426,801 | +0.95(+2.37%) |
Jul 19, 2021 | 40.44 | 40.91 | 39.87 | 40.18 | 187,063 | -1.16(-2.81%) |
Jul 16, 2021 | 42.70 | 42.70 | 41.26 | 41.34 | 111,485 | -0.85(-2.01%) |
Jul 15, 2021 | 41.69 | 42.41 | 41.54 | 42.19 | 134,453 | +0.10(+0.25%) |
Jul 14, 2021 | 42.38 | 43.02 | 41.87 | 42.08 | 87,893 | -0.29(-0.69%) |
Jul 13, 2021 | 43.18 | 43.44 | 42.33 | 42.38 | 79,942 | -0.92(-2.14%) |
Jul 12, 2021 | 42.90 | 43.39 | 41.91 | 43.30 | 89,215 | -0.09(-0.22%) |
Jul 09, 2021 | 42.28 | 43.39 | 42.21 | 43.39 | 135,304 | +1.87(+4.50%) |
Jul 08, 2021 | 41.29 | 42.04 | 41.04 | 41.53 | 127,732 | -0.76(-1.79%) |
Jul 07, 2021 | 42.22 | 42.85 | 41.40 | 42.28 | 145,450 | -0.36(-0.84%) |
Jul 06, 2021 | 43.64 | 43.79 | 42.43 | 42.64 | 167,126 | -1.17(-2.67%) |
Jul 02, 2021 | 44.42 | 44.57 | 43.78 | 43.81 | 110,160 | -0.73(-1.63%) |
Jul 01, 2021 | 44.11 | 44.66 | 43.99 | 44.54 | 130,179 | +0.75(+1.72%) |
Jun 30, 2021 | 43.46 | 44.06 | 43.46 | 43.78 | 158,297 | +0.11(+0.26%) |
Jun 29, 2021 | 44.02 | 44.49 | 43.62 | 43.67 | 130,429 | -0.16(-0.37%) |
Jun 28, 2021 | 43.96 | 44.33 | 43.44 | 43.83 | 219,118 | -0.49(-1.11%) |
Jun 25, 2021 | 45.40 | 45.57 | 43.84 | 44.32 | 696,835 | -0.80(-1.78%) |
Jun 24, 2021 | 44.65 | 45.17 | 44.37 | 45.12 | 107,414 | +0.53(+1.19%) |
Jun 23, 2021 | 44.96 | 45.10 | 44.54 | 44.59 | 125,981 | -0.21(-0.46%) |
Jun 22, 2021 | 45.03 | 45.54 | 44.61 | 44.80 | 129,521 | -0.31(-0.69%) |
Jun 21, 2021 | 44.15 | 45.62 | 43.99 | 45.11 | 154,135 | +1.60(+3.69%) |
Jun 18, 2021 | 44.09 | 44.90 | 43.51 | 43.51 | 569,938 | -1.11(-2.50%) |
Jun 17, 2021 | 46.49 | 46.71 | 44.56 | 44.62 | 164,984 | -1.69(-3.65%) |
Jun 16, 2021 | 45.67 | 46.56 | 45.11 | 46.31 | 102,406 | +0.74(+1.62%) |
Jun 15, 2021 | 45.50 | 45.99 | 45.35 | 45.57 | 122,237 | +0.27(+0.60%) |
Jun 14, 2021 | 45.40 | 45.91 | 44.92 | 45.30 | 158,310 | -0.06(-0.12%) |
Jun 11, 2021 | 45.34 | 45.56 | 45.18 | 45.36 | 161,878 | +0.25(+0.56%) |
Jun 10, 2021 | 46.19 | 46.49 | 45.08 | 45.10 | 125,753 | -0.94(-2.04%) |
Jun 09, 2021 | 46.48 | 46.54 | 45.96 | 46.04 | 107,562 | -0.79(-1.69%) |
Jun 08, 2021 | 46.71 | 47.19 | 46.35 | 46.83 | 125,232 | -0.09(-0.20%) |
Jun 07, 2021 | 46.73 | 47.01 | 46.42 | 46.93 | 157,346 | +0.16(+0.34%) |
Jun 04, 2021 | 46.27 | 46.81 | 46.09 | 46.77 | 110,739 | +0.14(+0.30%) |
Jun 03, 2021 | 45.99 | 46.83 | 45.95 | 46.63 | 131,289 | +0.42(+0.92%) |
Jun 02, 2021 | 47.01 | 47.01 | 46.09 | 46.20 | 80,332 | -0.54(-1.15%) |
Jun 01, 2021 | 46.69 | 46.93 | 45.25 | 46.74 | 108,554 | +0.28(+0.61%) |
May 28, 2021 | 46.52 | 46.52 | 45.81 | 46.46 | 66,487 | +0.14(+0.30%) |
May 27, 2021 | 46.17 | 46.50 | 46.06 | 46.32 | 87,015 | +0.62(+1.36%) |
May 26, 2021 | 45.27 | 45.84 | 45.04 | 45.70 | 151,932 | +0.71(+1.57%) |
May 25, 2021 | 45.88 | 46.93 | 44.98 | 44.99 | 148,640 | -1.23(-2.66%) |
May 24, 2021 | 46.54 | 46.58 | 46.01 | 46.22 | 107,081 | -0.30(-0.65%) |
May 21, 2021 | 46.07 | 46.73 | 45.87 | 46.52 | 98,060 | +0.80(+1.75%) |
May 20, 2021 | 45.35 | 45.88 | 44.71 | 45.72 | 114,725 | +0.17(+0.37%) |
May 19, 2021 | 45.46 | 45.70 | 44.47 | 45.56 | 92,571 | -0.28(-0.62%) |
May 18, 2021 | 46.61 | 46.73 | 45.83 | 45.84 | 92,611 | -0.93(-1.99%) |
May 17, 2021 | 47.08 | 47.08 | 44.92 | 46.77 | 91,775 | -0.34(-0.72%) |
May 14, 2021 | 46.56 | 47.14 | 46.31 | 47.11 | 93,469 | +0.35(+0.74%) |
May 13, 2021 | 45.32 | 46.98 | 44.90 | 46.76 | 142,844 | +1.63(+3.60%) |
May 12, 2021 | 46.57 | 47.00 | 44.97 | 45.13 | 124,815 | -1.16(-2.50%) |
May 11, 2021 | 46.32 | 46.69 | 45.78 | 46.29 | 127,860 | -0.43(-0.93%) |
May 10, 2021 | 47.48 | 48.22 | 46.66 | 46.72 | 176,996 | -0.73(-1.55%) |
May 07, 2021 | 47.31 | 47.59 | 46.97 | 47.45 | 110,432 | -0.23(-0.47%) |
May 06, 2021 | 46.89 | 47.72 | 46.20 | 47.68 | 161,050 | +0.87(+1.87%) |
May 05, 2021 | 47.00 | 47.20 | 46.12 | 46.81 | 185,552 | +0.05(+0.10%) |
May 04, 2021 | 46.28 | 47.45 | 46.26 | 46.76 | 351,264 | -0.01(-0.02%) |