Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.79 | 42.17 | 41.37 | 42.12 | 410,420 | +0.07(+0.18%) |
Jul 29, 2021 | 41.80 | 42.77 | 41.75 | 42.04 | 389,805 | +0.86(+2.10%) |
Jul 28, 2021 | 41.41 | 41.87 | 40.54 | 41.18 | 326,771 | +0.11(+0.26%) |
Jul 27, 2021 | 40.55 | 41.20 | 40.18 | 41.07 | 292,700 | +0.07(+0.18%) |
Jul 26, 2021 | 40.97 | 41.58 | 40.44 | 41.00 | 280,133 | +0.11(+0.26%) |
Jul 23, 2021 | 40.96 | 41.38 | 40.58 | 40.89 | 313,115 | +0.19(+0.47%) |
Jul 22, 2021 | 41.38 | 41.56 | 40.15 | 40.70 | 354,905 | -0.63(-1.51%) |
Jul 21, 2021 | 40.77 | 41.56 | 40.60 | 41.33 | 445,688 | +1.08(+2.68%) |
Jul 20, 2021 | 39.38 | 40.82 | 38.98 | 40.25 | 448,898 | +0.92(+2.35%) |
Jul 19, 2021 | 38.90 | 39.69 | 38.30 | 39.33 | 783,415 | -0.77(-1.93%) |
Jul 16, 2021 | 42.36 | 42.36 | 39.91 | 40.10 | 888,659 | -1.99(-4.73%) |
Jul 15, 2021 | 43.47 | 43.62 | 41.68 | 42.09 | 1,062,727 | -2.15(-4.86%) |
Jul 14, 2021 | 46.69 | 47.37 | 44.22 | 44.24 | 715,910 | -2.22(-4.78%) |
Jul 13, 2021 | 47.16 | 47.39 | 46.22 | 46.46 | 772,321 | -0.76(-1.62%) |
Jul 12, 2021 | 46.60 | 47.41 | 46.15 | 47.23 | 578,478 | +0.61(+1.31%) |
Jul 09, 2021 | 45.87 | 46.85 | 45.82 | 46.62 | 408,913 | +1.38(+3.06%) |
Jul 08, 2021 | 44.66 | 46.31 | 43.90 | 45.23 | 644,197 | -0.32(-0.70%) |
Jul 07, 2021 | 44.73 | 45.72 | 44.53 | 45.55 | 450,747 | +0.80(+1.78%) |
Jul 06, 2021 | 45.96 | 45.97 | 44.00 | 44.75 | 763,770 | -1.22(-2.65%) |
Jul 02, 2021 | 46.70 | 46.76 | 45.77 | 45.97 | 363,331 | -0.63(-1.35%) |
Jul 01, 2021 | 46.97 | 47.13 | 46.18 | 46.60 | 420,752 | +0.20(+0.43%) |
Jun 30, 2021 | 45.49 | 46.66 | 45.31 | 46.40 | 531,953 | +0.72(+1.58%) |
Jun 29, 2021 | 45.16 | 46.45 | 45.16 | 45.68 | 470,284 | +1.07(+2.41%) |
Jun 28, 2021 | 44.91 | 45.09 | 44.09 | 44.60 | 528,828 | -0.31(-0.69%) |
Jun 25, 2021 | 45.98 | 46.29 | 44.71 | 44.91 | 969,672 | -0.88(-1.93%) |
Jun 24, 2021 | 45.16 | 45.87 | 44.33 | 45.80 | 456,188 | +1.05(+2.35%) |
Jun 23, 2021 | 45.52 | 45.80 | 44.71 | 44.75 | 411,885 | -0.81(-1.78%) |
Jun 22, 2021 | 45.84 | 46.03 | 45.15 | 45.56 | 517,605 | -0.52(-1.12%) |
Jun 21, 2021 | 45.90 | 47.23 | 45.80 | 46.07 | 691,934 | +0.80(+1.77%) |
Jun 18, 2021 | 45.69 | 46.28 | 45.11 | 45.27 | 1,159,538 | -1.07(-2.32%) |
Jun 17, 2021 | 47.75 | 47.75 | 44.94 | 46.34 | 545,177 | -1.39(-2.92%) |
Jun 16, 2021 | 48.27 | 48.79 | 47.20 | 47.74 | 465,008 | -0.80(-1.65%) |
Jun 15, 2021 | 48.18 | 48.65 | 47.12 | 48.54 | 816,598 | +0.44(+0.91%) |
Jun 14, 2021 | 49.30 | 49.76 | 47.79 | 48.10 | 590,277 | -1.13(-2.29%) |
Jun 11, 2021 | 49.29 | 50.21 | 48.86 | 49.23 | 557,333 | +0.13(+0.26%) |
Jun 10, 2021 | 51.66 | 51.66 | 49.09 | 49.10 | 645,518 | -2.15(-4.19%) |
Jun 09, 2021 | 51.44 | 51.52 | 50.40 | 51.25 | 446,588 | -0.19(-0.37%) |
Jun 08, 2021 | 51.11 | 51.51 | 50.58 | 51.44 | 558,539 | +0.42(+0.83%) |
Jun 07, 2021 | 51.32 | 51.34 | 50.55 | 51.02 | 528,923 | +0.06(+0.12%) |
Jun 04, 2021 | 52.13 | 52.31 | 50.35 | 50.96 | 512,465 | -0.85(-1.64%) |
Jun 03, 2021 | 52.01 | 52.18 | 50.73 | 51.81 | 593,258 | -0.29(-0.56%) |
Jun 02, 2021 | 54.92 | 55.15 | 51.53 | 52.10 | 1,000,364 | -2.66(-4.85%) |
Jun 01, 2021 | 53.27 | 55.24 | 53.27 | 54.76 | 633,344 | +2.28(+4.35%) |
May 28, 2021 | 53.57 | 53.77 | 51.94 | 52.48 | 464,173 | -0.75(-1.40%) |
May 27, 2021 | 53.68 | 54.07 | 53.11 | 53.22 | 501,485 | +0.26(+0.49%) |
May 26, 2021 | 51.79 | 53.02 | 51.79 | 52.96 | 669,389 | +1.71(+3.33%) |
May 25, 2021 | 52.14 | 52.77 | 51.12 | 51.25 | 375,348 | -0.69(-1.33%) |
May 24, 2021 | 51.96 | 52.46 | 51.45 | 51.95 | 342,752 | +0.24(+0.46%) |
May 21, 2021 | 52.78 | 53.07 | 51.56 | 51.71 | 352,339 | -0.41(-0.79%) |
May 20, 2021 | 51.66 | 52.40 | 49.87 | 52.12 | 509,052 | +0.46(+0.89%) |
May 19, 2021 | 50.34 | 51.84 | 48.88 | 51.66 | 805,528 | +0.05(+0.09%) |
May 18, 2021 | 54.80 | 55.02 | 51.61 | 51.61 | 739,376 | -3.11(-5.69%) |
May 17, 2021 | 54.91 | 55.20 | 53.06 | 54.72 | 566,280 | -0.60(-1.08%) |
May 14, 2021 | 56.97 | 56.97 | 53.97 | 55.32 | 845,239 | -1.24(-2.19%) |
May 13, 2021 | 54.15 | 56.97 | 54.15 | 56.56 | 614,080 | +2.73(+5.07%) |
May 12, 2021 | 57.05 | 57.10 | 53.59 | 53.83 | 693,175 | -3.54(-6.17%) |
May 11, 2021 | 58.60 | 59.81 | 55.68 | 57.37 | 704,791 | -2.58(-4.30%) |
May 10, 2021 | 57.26 | 62.21 | 57.01 | 59.95 | 1,194,270 | +3.30(+5.83%) |
May 07, 2021 | 56.61 | 56.88 | 54.79 | 56.65 | 586,826 | +0.78(+1.39%) |
May 06, 2021 | 54.91 | 56.07 | 53.84 | 55.87 | 480,675 | +1.28(+2.34%) |
May 05, 2021 | 55.37 | 56.54 | 54.31 | 54.59 | 402,350 | -0.97(-1.74%) |
May 04, 2021 | 55.00 | 56.36 | 54.90 | 55.56 | 429,967 | +0.75(+1.38%) |