Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.52 | 43.24 | 42.52 | 43.08 | 291,195 | +0.47(+1.11%) |
Jul 29, 2021 | 42.66 | 43.06 | 42.58 | 42.61 | 224,289 | +0.20(+0.46%) |
Jul 28, 2021 | 42.63 | 42.85 | 42.12 | 42.41 | 116,759 | +0.02(+0.05%) |
Jul 27, 2021 | 42.12 | 42.43 | 41.72 | 42.39 | 147,984 | -0.04(-0.09%) |
Jul 26, 2021 | 42.90 | 42.91 | 42.34 | 42.43 | 152,365 | -0.32(-0.74%) |
Jul 23, 2021 | 42.56 | 43.10 | 42.56 | 42.74 | 156,341 | +0.39(+0.93%) |
Jul 22, 2021 | 41.51 | 42.35 | 41.35 | 42.35 | 368,815 | +0.96(+2.31%) |
Jul 21, 2021 | 41.49 | 41.84 | 41.07 | 41.39 | 260,262 | +0.11(+0.26%) |
Jul 20, 2021 | 41.14 | 41.73 | 41.11 | 41.29 | 410,297 | +0.35(+0.87%) |
Jul 19, 2021 | 41.61 | 41.62 | 40.76 | 40.93 | 329,486 | -1.22(-2.90%) |
Jul 16, 2021 | 42.99 | 42.99 | 42.09 | 42.15 | 186,644 | -0.52(-1.22%) |
Jul 15, 2021 | 43.32 | 43.34 | 42.45 | 42.67 | 185,355 | -0.74(-1.70%) |
Jul 14, 2021 | 43.77 | 43.83 | 43.14 | 43.41 | 167,788 | +0.03(+0.07%) |
Jul 13, 2021 | 43.22 | 43.55 | 43.22 | 43.38 | 202,798 | -0.02(-0.05%) |
Jul 12, 2021 | 43.12 | 43.55 | 42.99 | 43.40 | 155,675 | +0.17(+0.39%) |
Jul 09, 2021 | 42.92 | 43.59 | 42.72 | 43.24 | 173,414 | +0.59(+1.39%) |
Jul 08, 2021 | 42.39 | 43.03 | 42.23 | 42.64 | 383,082 | -0.17(-0.39%) |
Jul 07, 2021 | 42.96 | 43.41 | 42.53 | 42.81 | 253,062 | -0.09(-0.21%) |
Jul 06, 2021 | 43.85 | 43.85 | 42.59 | 42.90 | 355,996 | -0.96(-2.18%) |
Jul 02, 2021 | 43.78 | 44.12 | 43.23 | 43.86 | 214,438 | +0.37(+0.86%) |
Jul 01, 2021 | 43.21 | 43.61 | 42.90 | 43.48 | 318,460 | +0.50(+1.17%) |
Jun 30, 2021 | 42.49 | 43.01 | 42.25 | 42.98 | 177,029 | +0.34(+0.81%) |
Jun 29, 2021 | 43.09 | 43.30 | 42.57 | 42.63 | 201,779 | -0.54(-1.25%) |
Jun 28, 2021 | 43.75 | 43.75 | 42.68 | 43.18 | 187,608 | -0.56(-1.28%) |
Jun 25, 2021 | 43.39 | 44.05 | 43.39 | 43.74 | 617,741 | +0.24(+0.54%) |
Jun 24, 2021 | 43.39 | 43.59 | 43.24 | 43.50 | 168,019 | +0.53(+1.24%) |
Jun 23, 2021 | 42.88 | 43.23 | 42.84 | 42.97 | 239,271 | +0.11(+0.25%) |
Jun 22, 2021 | 42.50 | 43.04 | 41.94 | 42.86 | 151,153 | +0.33(+0.76%) |
Jun 21, 2021 | 42.34 | 42.94 | 42.27 | 42.54 | 237,366 | +0.44(+1.05%) |
Jun 18, 2021 | 43.10 | 43.43 | 42.07 | 42.09 | 579,051 | -1.47(-3.37%) |
Jun 17, 2021 | 43.16 | 43.70 | 43.02 | 43.56 | 339,603 | +0.26(+0.59%) |
Jun 16, 2021 | 43.36 | 43.45 | 42.99 | 43.30 | 239,628 | -0.09(-0.20%) |
Jun 15, 2021 | 43.48 | 43.85 | 43.21 | 43.39 | 243,011 | -0.03(-0.07%) |
Jun 14, 2021 | 43.60 | 43.60 | 43.01 | 43.42 | 225,558 | +0.01(+0.02%) |
Jun 11, 2021 | 43.35 | 43.45 | 42.94 | 43.41 | 228,109 | +0.35(+0.82%) |
Jun 10, 2021 | 42.88 | 43.15 | 42.80 | 43.06 | 132,883 | +0.19(+0.44%) |
Jun 09, 2021 | 43.21 | 43.29 | 42.79 | 42.87 | 216,035 | -0.04(-0.09%) |
Jun 08, 2021 | 43.47 | 43.75 | 42.87 | 42.91 | 585,235 | -0.64(-1.47%) |
Jun 07, 2021 | 43.73 | 43.82 | 43.32 | 43.55 | 198,686 | -0.08(-0.18%) |
Jun 04, 2021 | 43.49 | 43.82 | 43.18 | 43.63 | 133,776 | +0.39(+0.91%) |
Jun 03, 2021 | 42.94 | 43.46 | 42.56 | 43.24 | 192,747 | -0.05(-0.11%) |
Jun 02, 2021 | 43.09 | 43.79 | 42.83 | 43.28 | 263,545 | +0.38(+0.90%) |
Jun 01, 2021 | 43.11 | 43.48 | 42.70 | 42.90 | 283,280 | +0.04(+0.09%) |
May 28, 2021 | 42.87 | 43.27 | 42.73 | 42.86 | 268,105 | -0.07(-0.16%) |
May 27, 2021 | 43.22 | 43.49 | 42.92 | 42.93 | 322,578 | -0.02(-0.05%) |
May 26, 2021 | 42.66 | 43.12 | 42.42 | 42.95 | 241,725 | +0.53(+1.25%) |
May 25, 2021 | 42.86 | 43.08 | 42.42 | 42.42 | 259,364 | -0.42(-0.99%) |
May 24, 2021 | 42.87 | 43.35 | 42.75 | 42.84 | 188,346 | +0.28(+0.65%) |
May 21, 2021 | 43.31 | 43.47 | 42.53 | 42.57 | 394,899 | -0.32(-0.76%) |
May 20, 2021 | 42.28 | 43.00 | 42.27 | 42.89 | 203,591 | +0.61(+1.44%) |
May 19, 2021 | 41.96 | 42.30 | 41.65 | 42.28 | 245,140 | -0.19(-0.44%) |
May 18, 2021 | 42.87 | 43.34 | 42.48 | 42.47 | 420,371 | -0.38(-0.90%) |
May 17, 2021 | 42.63 | 42.94 | 42.13 | 42.85 | 196,184 | -0.09(-0.21%) |
May 14, 2021 | 43.32 | 43.46 | 42.64 | 42.94 | 264,864 | -0.11(-0.25%) |
May 13, 2021 | 41.87 | 43.30 | 41.84 | 43.05 | 348,016 | +1.35(+3.23%) |
May 12, 2021 | 43.32 | 43.32 | 41.61 | 41.70 | 392,190 | -1.93(-4.42%) |
May 11, 2021 | 41.50 | 43.68 | 41.29 | 43.63 | 497,283 | +1.37(+3.24%) |
May 10, 2021 | 42.09 | 42.81 | 41.78 | 42.26 | 537,933 | +0.04(+0.09%) |
May 07, 2021 | 41.86 | 42.51 | 41.64 | 42.22 | 456,250 | +0.34(+0.82%) |
May 06, 2021 | 40.72 | 41.91 | 40.29 | 41.88 | 380,502 | +1.36(+3.35%) |
May 05, 2021 | 40.21 | 40.55 | 39.83 | 40.52 | 349,930 | +0.53(+1.33%) |
May 04, 2021 | 39.07 | 40.00 | 38.87 | 39.99 | 562,837 | +0.42(+1.07%) |