Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.24 | 46.98 | 44.24 | 46.49 | 153,590 | +2.02(+4.53%) |
Jul 29, 2021 | 44.44 | 44.71 | 43.88 | 44.48 | 170,130 | +1.09(+2.52%) |
Jul 28, 2021 | 41.73 | 43.64 | 41.64 | 43.38 | 121,525 | +2.58(+6.32%) |
Jul 27, 2021 | 42.35 | 42.35 | 39.86 | 40.81 | 132,883 | -2.67(-6.15%) |
Jul 26, 2021 | 43.19 | 44.59 | 43.14 | 43.48 | 108,971 | -1.30(-2.90%) |
Jul 23, 2021 | 45.42 | 46.15 | 44.23 | 44.78 | 45,624 | -1.82(-3.91%) |
Jul 22, 2021 | 46.54 | 47.01 | 46.20 | 46.60 | 51,655 | -0.04(-0.08%) |
Jul 21, 2021 | 44.85 | 46.77 | 44.85 | 46.64 | 53,499 | +2.26(+5.09%) |
Jul 20, 2021 | 43.71 | 44.38 | 43.59 | 44.38 | 24,034 | +0.45(+1.01%) |
Jul 19, 2021 | 43.72 | 44.24 | 43.12 | 43.93 | 30,908 | -0.63(-1.41%) |
Jul 16, 2021 | 45.16 | 45.16 | 44.04 | 44.56 | 142,453 | -0.44(-0.97%) |
Jul 15, 2021 | 45.15 | 45.68 | 44.75 | 45.00 | 108,597 | +0.21(+0.48%) |
Jul 14, 2021 | 46.05 | 46.05 | 44.57 | 44.79 | 96,652 | -1.69(-3.63%) |
Jul 13, 2021 | 46.72 | 46.90 | 46.43 | 46.47 | 81,072 | -0.12(-0.25%) |
Jul 12, 2021 | 46.45 | 46.98 | 46.20 | 46.59 | 56,986 | +0.47(+1.03%) |
Jul 09, 2021 | 46.22 | 46.27 | 45.38 | 46.11 | 73,992 | +0.38(+0.83%) |
Jul 08, 2021 | 45.31 | 45.81 | 45.05 | 45.74 | 40,552 | -0.33(-0.72%) |
Jul 07, 2021 | 47.42 | 47.43 | 46.02 | 46.07 | 77,718 | +0.34(+0.74%) |
Jul 06, 2021 | 45.82 | 46.37 | 45.10 | 45.73 | 207,981 | -0.14(-0.30%) |
Jul 02, 2021 | 46.46 | 46.47 | 45.17 | 45.86 | 62,082 | -0.66(-1.42%) |
Jul 01, 2021 | 47.92 | 47.92 | 46.50 | 46.52 | 57,234 | -1.35(-2.81%) |
Jun 30, 2021 | 47.78 | 47.96 | 47.47 | 47.87 | 101,739 | +0.04(+0.08%) |
Jun 29, 2021 | 47.50 | 47.89 | 46.99 | 47.83 | 37,892 | +0.57(+1.21%) |
Jun 28, 2021 | 46.23 | 47.41 | 46.06 | 47.26 | 85,983 | +1.42(+3.11%) |
Jun 25, 2021 | 45.67 | 45.92 | 45.34 | 45.83 | 29,904 | +0.32(+0.70%) |
Jun 24, 2021 | 45.51 | 45.55 | 45.15 | 45.51 | 54,460 | +0.67(+1.49%) |
Jun 23, 2021 | 44.96 | 45.15 | 44.50 | 44.85 | 29,964 | +0.65(+1.47%) |
Jun 22, 2021 | 45.26 | 45.26 | 44.01 | 44.20 | 70,043 | -0.91(-2.02%) |
Jun 21, 2021 | 45.28 | 45.28 | 44.12 | 45.11 | 31,040 | +0.14(+0.30%) |
Jun 18, 2021 | 45.55 | 45.55 | 44.64 | 44.97 | 93,270 | +0.32(+0.72%) |
Jun 17, 2021 | 43.07 | 44.99 | 43.07 | 44.65 | 201,244 | +2.36(+5.59%) |
Jun 16, 2021 | 42.95 | 43.10 | 41.67 | 42.29 | 73,654 | -1.73(-3.94%) |
Jun 15, 2021 | 44.85 | 44.85 | 43.89 | 44.02 | 57,452 | -0.60(-1.34%) |
Jun 14, 2021 | 44.86 | 44.86 | 44.37 | 44.62 | 69,752 | +0.27(+0.60%) |
Jun 11, 2021 | 43.59 | 44.58 | 43.52 | 44.35 | 140,830 | +1.00(+2.30%) |
Jun 10, 2021 | 43.47 | 43.60 | 43.08 | 43.35 | 96,956 | +0.98(+2.31%) |
Jun 09, 2021 | 42.63 | 42.67 | 41.94 | 42.38 | 40,687 | +0.00(+0.00%) |
Jun 08, 2021 | 42.06 | 42.63 | 41.88 | 42.38 | 47,487 | +0.68(+1.63%) |
Jun 07, 2021 | 41.50 | 41.82 | 41.50 | 41.70 | 38,950 | +0.14(+0.33%) |
Jun 04, 2021 | 41.11 | 41.66 | 40.86 | 41.56 | 28,138 | +0.44(+1.06%) |
Jun 03, 2021 | 41.13 | 41.13 | 40.70 | 41.13 | 9,439 | -0.35(-0.84%) |
Jun 02, 2021 | 41.61 | 41.63 | 41.37 | 41.47 | 24,825 | -0.01(-0.03%) |
Jun 01, 2021 | 41.08 | 41.49 | 41.08 | 41.49 | 23,177 | +0.95(+2.35%) |
May 28, 2021 | 40.55 | 40.69 | 40.35 | 40.53 | 26,392 | -0.02(-0.05%) |
May 27, 2021 | 40.51 | 40.68 | 39.78 | 40.55 | 53,816 | +0.36(+0.89%) |
May 26, 2021 | 39.87 | 40.40 | 39.55 | 40.20 | 24,281 | +0.81(+2.07%) |
May 25, 2021 | 39.72 | 39.99 | 39.38 | 39.38 | 11,841 | +0.12(+0.30%) |
May 24, 2021 | 38.50 | 39.36 | 38.43 | 39.27 | 32,170 | +0.39(+1.00%) |
May 21, 2021 | 39.37 | 39.37 | 38.60 | 38.88 | 34,721 | -0.11(-0.27%) |
May 20, 2021 | 38.34 | 39.10 | 37.70 | 38.98 | 51,863 | +0.41(+1.05%) |
May 19, 2021 | 37.63 | 38.78 | 36.74 | 38.58 | 114,680 | +0.46(+1.19%) |
May 18, 2021 | 37.72 | 38.25 | 37.49 | 38.12 | 80,218 | +0.68(+1.81%) |
May 17, 2021 | 36.94 | 37.56 | 36.83 | 37.44 | 104,371 | +0.97(+2.66%) |
May 14, 2021 | 35.70 | 36.81 | 35.70 | 36.48 | 24,467 | +1.20(+3.41%) |
May 13, 2021 | 35.94 | 36.16 | 35.04 | 35.27 | 116,844 | -0.77(-2.12%) |
May 12, 2021 | 36.17 | 36.55 | 35.93 | 36.04 | 68,549 | -0.20(-0.56%) |
May 11, 2021 | 35.85 | 36.63 | 35.63 | 36.24 | 170,326 | -0.32(-0.87%) |
May 10, 2021 | 37.18 | 37.55 | 36.43 | 36.56 | 105,804 | -0.85(-2.28%) |
May 07, 2021 | 37.71 | 37.82 | 37.37 | 37.41 | 30,147 | -0.71(-1.86%) |
May 06, 2021 | 38.40 | 38.68 | 37.42 | 38.12 | 38,764 | -0.18(-0.48%) |
May 05, 2021 | 38.36 | 39.37 | 38.19 | 38.31 | 53,564 | +0.06(+0.15%) |
May 04, 2021 | 38.82 | 39.00 | 38.06 | 38.25 | 39,652 | -0.67(-1.72%) |