Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.19 | 46.24 | 44.57 | 44.88 | 8,488 | -0.08(-0.18%) |
Jul 29, 2021 | 45.19 | 45.19 | 44.69 | 44.96 | 5,021 | +0.28(+0.62%) |
Jul 28, 2021 | 44.89 | 45.55 | 44.45 | 44.68 | 4,737 | +0.04(+0.09%) |
Jul 27, 2021 | 45.04 | 45.42 | 44.35 | 44.64 | 4,665 | -0.15(-0.33%) |
Jul 26, 2021 | 46.85 | 46.85 | 44.42 | 44.79 | 9,546 | +0.02(+0.05%) |
Jul 23, 2021 | 44.93 | 45.04 | 44.76 | 44.76 | 3,394 | +0.49(+1.10%) |
Jul 22, 2021 | 44.75 | 44.87 | 44.27 | 44.27 | 2,871 | -0.39(-0.88%) |
Jul 21, 2021 | 44.93 | 44.95 | 44.42 | 44.67 | 3,604 | +0.17(+0.37%) |
Jul 20, 2021 | 44.63 | 44.78 | 44.30 | 44.50 | 6,013 | -0.17(-0.38%) |
Jul 19, 2021 | 44.93 | 46.42 | 44.35 | 44.67 | 8,853 | -0.41(-0.91%) |
Jul 16, 2021 | 44.72 | 45.33 | 44.67 | 45.08 | 4,836 | -0.06(-0.14%) |
Jul 15, 2021 | 44.84 | 45.34 | 44.75 | 45.15 | 3,675 | -0.03(-0.07%) |
Jul 14, 2021 | 45.62 | 45.86 | 45.18 | 45.18 | 4,828 | -0.60(-1.32%) |
Jul 13, 2021 | 45.23 | 45.78 | 45.06 | 45.78 | 2,871 | +0.60(+1.32%) |
Jul 12, 2021 | 45.41 | 46.62 | 44.88 | 45.19 | 4,773 | -0.12(-0.26%) |
Jul 09, 2021 | 45.40 | 46.39 | 45.23 | 45.30 | 5,058 | +0.21(+0.47%) |
Jul 08, 2021 | 45.27 | 45.34 | 44.80 | 45.09 | 3,387 | -0.08(-0.19%) |
Jul 07, 2021 | 45.50 | 45.50 | 45.17 | 45.17 | 3,794 | -0.17(-0.38%) |
Jul 06, 2021 | 45.17 | 45.46 | 44.73 | 45.34 | 16,170 | -0.23(-0.50%) |
Jul 02, 2021 | 45.75 | 45.85 | 45.20 | 45.57 | 5,429 | +0.51(+1.12%) |
Jul 01, 2021 | 45.28 | 45.71 | 45.06 | 45.06 | 8,812 | -0.26(-0.57%) |
Jun 30, 2021 | 44.97 | 45.70 | 44.92 | 45.32 | 2,287 | +0.16(+0.36%) |
Jun 29, 2021 | 45.70 | 45.74 | 44.83 | 45.16 | 28,588 | +0.18(+0.39%) |
Jun 28, 2021 | 45.11 | 45.24 | 44.74 | 44.99 | 2,187 | +0.01(+0.02%) |
Jun 25, 2021 | 45.16 | 45.27 | 44.67 | 44.98 | 2,882 | -0.43(-0.95%) |
Jun 24, 2021 | 45.30 | 45.41 | 44.75 | 45.41 | 2,772 | +0.42(+0.94%) |
Jun 23, 2021 | 45.40 | 45.40 | 44.69 | 44.99 | 3,063 | +0.07(+0.16%) |
Jun 22, 2021 | 45.21 | 45.22 | 44.70 | 44.92 | 3,230 | -0.00(-0.01%) |
Jun 21, 2021 | 44.61 | 45.22 | 44.61 | 44.92 | 3,267 | +0.41(+0.91%) |
Jun 18, 2021 | 44.79 | 45.22 | 44.52 | 44.52 | 2,830 | +0.06(+0.13%) |
Jun 17, 2021 | 45.22 | 45.22 | 44.27 | 44.46 | 2,924 | -0.63(-1.39%) |
Jun 16, 2021 | 45.61 | 45.62 | 44.80 | 45.08 | 4,248 | -0.39(-0.86%) |
Jun 15, 2021 | 45.73 | 45.76 | 45.15 | 45.47 | 4,307 | -0.25(-0.54%) |
Jun 14, 2021 | 45.59 | 45.83 | 45.59 | 45.72 | 4,102 | -0.07(-0.16%) |
Jun 11, 2021 | 45.82 | 45.99 | 45.59 | 45.79 | 5,647 | -0.32(-0.69%) |
Jun 10, 2021 | 46.55 | 46.55 | 45.63 | 46.11 | 1,726 | -0.09(-0.19%) |
Jun 09, 2021 | 46.58 | 46.58 | 45.65 | 46.20 | 4,547 | -0.14(-0.30%) |
Jun 08, 2021 | 46.22 | 46.37 | 45.84 | 46.34 | 1,504 | +0.37(+0.80%) |
Jun 07, 2021 | 46.27 | 46.27 | 45.83 | 45.97 | 2,894 | +0.12(+0.25%) |
Jun 04, 2021 | 46.00 | 46.04 | 45.68 | 45.85 | 1,483 | +0.09(+0.19%) |
Jun 03, 2021 | 45.89 | 45.94 | 45.65 | 45.76 | 2,269 | -0.33(-0.72%) |
Jun 02, 2021 | 45.59 | 46.26 | 45.59 | 46.09 | 3,712 | +0.07(+0.16%) |
Jun 01, 2021 | 46.25 | 46.25 | 45.70 | 46.02 | 12,045 | +0.43(+0.95%) |
May 28, 2021 | 46.14 | 46.14 | 45.30 | 45.59 | 10,665 | -0.02(-0.04%) |
May 27, 2021 | 45.82 | 45.86 | 45.25 | 45.61 | 14,788 | +0.25(+0.54%) |
May 26, 2021 | 45.61 | 45.61 | 45.08 | 45.36 | 1,982 | -0.18(-0.40%) |
May 25, 2021 | 45.21 | 45.72 | 45.19 | 45.54 | 4,733 | +0.14(+0.30%) |
May 24, 2021 | 45.07 | 45.69 | 45.00 | 45.41 | 5,197 | -0.03(-0.07%) |
May 21, 2021 | 45.52 | 45.56 | 44.94 | 45.44 | 5,383 | +0.17(+0.37%) |
May 20, 2021 | 44.98 | 45.67 | 44.98 | 45.28 | 1,853 | +0.01(+0.03%) |
May 19, 2021 | 45.40 | 45.57 | 45.23 | 45.26 | 4,625 | -0.38(-0.84%) |
May 18, 2021 | 46.03 | 46.03 | 45.32 | 45.65 | 3,990 | -0.23(-0.51%) |
May 17, 2021 | 46.00 | 46.08 | 45.88 | 45.88 | 3,248 | +0.07(+0.16%) |
May 14, 2021 | 45.64 | 46.03 | 45.55 | 45.80 | 5,279 | +0.34(+0.74%) |
May 13, 2021 | 45.82 | 45.82 | 45.16 | 45.47 | 5,256 | -0.27(-0.58%) |
May 12, 2021 | 45.59 | 46.02 | 45.55 | 45.73 | 4,525 | -0.24(-0.53%) |
May 11, 2021 | 45.91 | 46.01 | 45.40 | 45.98 | 3,998 | +0.04(+0.08%) |
May 10, 2021 | 46.53 | 46.53 | 45.45 | 45.94 | 6,269 | +0.25(+0.55%) |
May 07, 2021 | 45.83 | 45.98 | 45.48 | 45.69 | 3,338 | +0.19(+0.42%) |
May 06, 2021 | 45.72 | 45.78 | 45.15 | 45.50 | 4,270 | -0.03(-0.07%) |
May 05, 2021 | 45.60 | 45.96 | 45.00 | 45.53 | 25,710 | +0.30(+0.66%) |
May 04, 2021 | 45.48 | 45.51 | 45.02 | 45.23 | 1,916 | +0.14(+0.31%) |