Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.37 | 46.27 | 45.09 | 45.41 | 221,589 | +0.15(+0.32%) |
Jul 29, 2021 | 44.87 | 46.32 | 44.69 | 45.26 | 147,189 | +0.39(+0.87%) |
Jul 28, 2021 | 44.45 | 45.11 | 43.85 | 44.87 | 93,909 | +0.44(+0.99%) |
Jul 27, 2021 | 44.09 | 44.82 | 43.90 | 44.43 | 144,637 | +0.06(+0.13%) |
Jul 26, 2021 | 43.87 | 44.60 | 43.71 | 44.37 | 159,177 | +0.77(+1.77%) |
Jul 23, 2021 | 43.58 | 43.91 | 43.04 | 43.60 | 69,588 | +0.35(+0.81%) |
Jul 22, 2021 | 44.26 | 44.26 | 43.05 | 43.25 | 102,835 | -1.23(-2.77%) |
Jul 21, 2021 | 44.10 | 45.10 | 43.63 | 44.48 | 86,784 | +0.77(+1.77%) |
Jul 20, 2021 | 42.52 | 44.36 | 42.52 | 43.71 | 171,028 | +0.85(+1.99%) |
Jul 19, 2021 | 43.40 | 43.64 | 42.07 | 42.85 | 125,635 | -1.47(-3.31%) |
Jul 16, 2021 | 44.36 | 45.14 | 44.29 | 44.32 | 73,250 | -0.38(-0.85%) |
Jul 15, 2021 | 44.32 | 45.07 | 44.32 | 44.70 | 67,481 | -0.07(-0.15%) |
Jul 14, 2021 | 45.38 | 45.69 | 44.51 | 44.77 | 57,812 | -0.30(-0.67%) |
Jul 13, 2021 | 45.52 | 45.93 | 44.69 | 45.08 | 89,735 | -0.81(-1.77%) |
Jul 12, 2021 | 45.50 | 46.15 | 45.48 | 45.89 | 73,436 | +0.03(+0.06%) |
Jul 09, 2021 | 45.18 | 46.18 | 45.18 | 45.86 | 56,631 | +1.20(+2.70%) |
Jul 08, 2021 | 45.17 | 45.62 | 44.32 | 44.66 | 81,894 | -1.29(-2.81%) |
Jul 07, 2021 | 46.09 | 46.73 | 45.59 | 45.95 | 96,057 | -0.33(-0.72%) |
Jul 06, 2021 | 46.96 | 46.96 | 45.69 | 46.28 | 67,507 | -0.68(-1.44%) |
Jul 02, 2021 | 47.37 | 47.37 | 46.65 | 46.96 | 85,069 | -0.40(-0.85%) |
Jul 01, 2021 | 47.68 | 47.90 | 47.11 | 47.36 | 130,107 | +0.15(+0.31%) |
Jun 30, 2021 | 45.94 | 47.45 | 45.94 | 47.21 | 143,589 | +0.79(+1.71%) |
Jun 29, 2021 | 46.71 | 47.22 | 46.37 | 46.42 | 87,012 | -0.22(-0.46%) |
Jun 28, 2021 | 46.94 | 46.95 | 45.60 | 46.63 | 217,842 | -0.30(-0.65%) |
Jun 25, 2021 | 47.64 | 47.99 | 46.73 | 46.94 | 654,006 | -0.43(-0.91%) |
Jun 24, 2021 | 46.22 | 47.41 | 46.00 | 47.37 | 131,087 | +1.22(+2.65%) |
Jun 23, 2021 | 46.28 | 46.64 | 45.66 | 46.14 | 206,983 | +0.06(+0.13%) |
Jun 22, 2021 | 46.23 | 46.52 | 45.40 | 46.08 | 206,268 | -0.44(-0.95%) |
Jun 21, 2021 | 45.45 | 46.98 | 44.59 | 46.52 | 167,863 | +1.53(+3.39%) |
Jun 18, 2021 | 44.87 | 46.45 | 44.87 | 45.00 | 344,775 | -1.71(-3.67%) |
Jun 17, 2021 | 47.90 | 48.25 | 46.00 | 46.71 | 162,394 | -1.24(-2.59%) |
Jun 16, 2021 | 48.14 | 48.14 | 47.33 | 47.95 | 167,738 | -0.36(-0.75%) |
Jun 15, 2021 | 48.22 | 48.56 | 47.63 | 48.32 | 133,985 | +0.39(+0.82%) |
Jun 14, 2021 | 48.49 | 48.99 | 47.62 | 47.92 | 93,142 | -0.52(-1.07%) |
Jun 11, 2021 | 48.93 | 49.60 | 47.58 | 48.44 | 85,619 | +0.01(+0.02%) |
Jun 10, 2021 | 49.36 | 50.04 | 48.35 | 48.43 | 180,064 | -0.76(-1.55%) |
Jun 09, 2021 | 49.93 | 49.93 | 49.08 | 49.20 | 101,015 | -0.80(-1.61%) |
Jun 08, 2021 | 50.41 | 51.13 | 49.91 | 50.00 | 149,602 | -0.30(-0.60%) |
Jun 07, 2021 | 49.94 | 50.52 | 49.52 | 50.30 | 116,651 | +0.49(+0.98%) |
Jun 04, 2021 | 49.86 | 49.87 | 49.09 | 49.81 | 105,296 | +0.12(+0.24%) |
Jun 03, 2021 | 49.76 | 49.90 | 49.32 | 49.70 | 78,701 | -0.12(-0.24%) |
Jun 02, 2021 | 50.89 | 50.89 | 49.78 | 49.81 | 104,706 | -1.03(-2.02%) |
Jun 01, 2021 | 49.66 | 50.87 | 49.47 | 50.84 | 146,142 | +1.22(+2.47%) |
May 28, 2021 | 50.34 | 50.52 | 48.76 | 49.62 | 152,742 | -0.67(-1.32%) |
May 27, 2021 | 50.73 | 51.40 | 50.07 | 50.28 | 282,965 | -0.48(-0.94%) |
May 26, 2021 | 49.67 | 50.92 | 47.96 | 50.76 | 342,070 | +0.50(+0.99%) |
May 25, 2021 | 51.64 | 52.06 | 50.16 | 50.26 | 231,385 | -1.08(-2.10%) |
May 24, 2021 | 51.42 | 51.84 | 50.86 | 51.34 | 108,540 | +0.03(+0.06%) |
May 21, 2021 | 50.91 | 51.66 | 50.51 | 51.31 | 130,840 | +0.97(+1.92%) |
May 20, 2021 | 51.20 | 51.99 | 49.61 | 50.34 | 181,380 | -0.26(-0.52%) |
May 19, 2021 | 50.68 | 51.45 | 49.06 | 50.61 | 395,959 | -0.77(-1.50%) |
May 18, 2021 | 52.63 | 53.08 | 51.33 | 51.38 | 225,934 | -1.25(-2.38%) |
May 17, 2021 | 54.00 | 54.00 | 52.19 | 52.63 | 208,339 | -1.36(-2.52%) |
May 14, 2021 | 52.85 | 54.38 | 51.02 | 53.99 | 223,745 | +1.43(+2.72%) |
May 13, 2021 | 50.19 | 52.78 | 50.19 | 52.56 | 198,791 | +2.65(+5.31%) |
May 12, 2021 | 49.95 | 50.51 | 49.49 | 49.91 | 269,083 | -0.43(-0.86%) |
May 11, 2021 | 49.76 | 50.34 | 49.06 | 50.34 | 122,033 | -0.40(-0.79%) |
May 10, 2021 | 51.26 | 52.06 | 50.65 | 50.74 | 151,163 | -0.52(-1.01%) |
May 07, 2021 | 50.30 | 51.36 | 49.96 | 51.26 | 268,993 | +0.91(+1.81%) |
May 06, 2021 | 49.70 | 50.35 | 48.93 | 50.35 | 462,892 | +0.56(+1.12%) |
May 05, 2021 | 50.15 | 50.46 | 49.61 | 49.79 | 239,349 | +0.10(+0.20%) |
May 04, 2021 | 49.40 | 50.26 | 48.28 | 49.70 | 268,075 | +0.23(+0.47%) |