Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.24 | 48.32 | 48.07 | 48.26 | 417,571 | +0.50(+1.05%) |
Jul 29, 2021 | 48.12 | 48.26 | 47.74 | 47.76 | 551,074 | +0.12(+0.25%) |
Jul 28, 2021 | 47.23 | 47.68 | 47.15 | 47.64 | 348,574 | +0.34(+0.72%) |
Jul 27, 2021 | 47.26 | 47.35 | 47.03 | 47.30 | 1,413,792 | +0.54(+1.15%) |
Jul 26, 2021 | 46.78 | 47.03 | 46.64 | 46.76 | 1,725,426 | -0.27(-0.57%) |
Jul 23, 2021 | 46.93 | 47.25 | 46.82 | 47.03 | 921,005 | +0.61(+1.31%) |
Jul 22, 2021 | 46.41 | 46.78 | 46.29 | 46.42 | 1,237,822 | -2.07(-4.27%) |
Jul 21, 2021 | 48.33 | 48.55 | 48.18 | 48.49 | 337,987 | +0.41(+0.85%) |
Jul 20, 2021 | 48.18 | 48.41 | 47.94 | 48.08 | 624,891 | -0.47(-0.97%) |
Jul 19, 2021 | 48.28 | 48.68 | 48.19 | 48.55 | 561,620 | -0.08(-0.16%) |
Jul 16, 2021 | 48.44 | 48.78 | 48.36 | 48.63 | 709,470 | +0.23(+0.48%) |
Jul 15, 2021 | 48.60 | 48.67 | 48.19 | 48.40 | 641,886 | -0.06(-0.12%) |
Jul 14, 2021 | 48.28 | 48.54 | 48.14 | 48.46 | 670,200 | +0.19(+0.39%) |
Jul 13, 2021 | 48.32 | 48.55 | 48.24 | 48.27 | 1,506,624 | -0.26(-0.55%) |
Jul 12, 2021 | 48.50 | 48.60 | 48.33 | 48.53 | 1,442,446 | +0.39(+0.82%) |
Jul 09, 2021 | 47.86 | 48.29 | 47.82 | 48.14 | 981,542 | -0.18(-0.37%) |
Jul 08, 2021 | 48.13 | 48.40 | 48.02 | 48.32 | 725,177 | +0.35(+0.73%) |
Jul 07, 2021 | 47.84 | 48.10 | 47.75 | 47.97 | 574,446 | +0.15(+0.31%) |
Jul 06, 2021 | 47.81 | 47.87 | 47.62 | 47.82 | 753,487 | +0.34(+0.72%) |
Jul 02, 2021 | 47.15 | 47.50 | 47.02 | 47.48 | 992,356 | +0.11(+0.23%) |
Jul 01, 2021 | 47.29 | 47.64 | 47.14 | 47.37 | 1,670,381 | +0.38(+0.81%) |
Jun 30, 2021 | 47.28 | 47.46 | 46.83 | 46.99 | 2,124,416 | -0.40(-0.84%) |
Jun 29, 2021 | 47.21 | 47.46 | 47.14 | 47.39 | 1,633,339 | -0.08(-0.17%) |
Jun 28, 2021 | 47.21 | 47.56 | 47.17 | 47.47 | 1,736,781 | +0.50(+1.06%) |
Jun 25, 2021 | 47.08 | 47.09 | 46.88 | 46.97 | 756,919 | +0.37(+0.79%) |
Jun 24, 2021 | 46.72 | 47.02 | 46.55 | 46.60 | 1,058,526 | +0.47(+1.02%) |
Jun 23, 2021 | 46.92 | 46.94 | 46.12 | 46.13 | 1,042,824 | -0.67(-1.43%) |
Jun 22, 2021 | 47.03 | 47.09 | 46.76 | 46.80 | 544,118 | -0.68(-1.43%) |
Jun 21, 2021 | 47.14 | 47.56 | 47.00 | 47.48 | 846,456 | +0.40(+0.85%) |
Jun 18, 2021 | 47.11 | 47.40 | 46.85 | 47.08 | 1,606,673 | -0.41(-0.86%) |
Jun 17, 2021 | 47.50 | 47.66 | 47.32 | 47.49 | 622,567 | -0.32(-0.67%) |
Jun 16, 2021 | 48.00 | 48.38 | 47.78 | 47.81 | 602,009 | +0.04(+0.08%) |
Jun 15, 2021 | 47.71 | 47.94 | 47.58 | 47.77 | 388,716 | +0.11(+0.23%) |
Jun 14, 2021 | 47.54 | 47.66 | 47.33 | 47.66 | 745,589 | +0.10(+0.21%) |
Jun 11, 2021 | 47.71 | 47.72 | 47.47 | 47.56 | 2,129,334 | -0.22(-0.46%) |
Jun 10, 2021 | 47.38 | 47.78 | 47.34 | 47.78 | 5,804,309 | +0.33(+0.70%) |
Jun 09, 2021 | 46.95 | 47.53 | 46.93 | 47.45 | 1,080,172 | +1.52(+3.31%) |
Jun 08, 2021 | 46.13 | 46.20 | 45.88 | 45.93 | 1,648,718 | +0.00(+0.00%) |
Jun 07, 2021 | 44.56 | 46.36 | 44.46 | 45.93 | 2,210,725 | +1.53(+3.45%) |
Jun 04, 2021 | 44.36 | 44.52 | 44.25 | 44.40 | 1,221,266 | +0.70(+1.60%) |
Jun 03, 2021 | 43.47 | 43.74 | 43.39 | 43.70 | 1,212,241 | +0.45(+1.04%) |
Jun 02, 2021 | 43.44 | 43.57 | 43.24 | 43.25 | 807,510 | -0.08(-0.18%) |
Jun 01, 2021 | 43.89 | 43.91 | 43.11 | 43.33 | 546,801 | -0.43(-0.98%) |
May 28, 2021 | 43.63 | 44.03 | 43.59 | 43.76 | 620,280 | +0.27(+0.62%) |
May 27, 2021 | 43.69 | 43.81 | 43.34 | 43.49 | 649,267 | -0.20(-0.46%) |
May 26, 2021 | 43.79 | 43.83 | 43.58 | 43.69 | 536,348 | +0.12(+0.28%) |
May 25, 2021 | 43.69 | 43.74 | 43.41 | 43.57 | 757,795 | +0.41(+0.95%) |
May 24, 2021 | 42.87 | 43.47 | 42.87 | 43.16 | 697,404 | -0.09(-0.21%) |
May 21, 2021 | 43.03 | 43.32 | 43.00 | 43.25 | 1,957,566 | +0.32(+0.75%) |
May 20, 2021 | 42.56 | 43.00 | 42.53 | 42.93 | 627,521 | +0.71(+1.68%) |
May 19, 2021 | 42.22 | 42.48 | 42.06 | 42.22 | 750,645 | -0.50(-1.17%) |
May 18, 2021 | 42.75 | 45.00 | 42.56 | 42.72 | 760,951 | +0.52(+1.23%) |
May 17, 2021 | 42.20 | 42.46 | 42.14 | 42.20 | 534,593 | +0.07(+0.17%) |
May 14, 2021 | 41.81 | 42.22 | 41.81 | 42.13 | 1,214,982 | +0.43(+1.03%) |
May 13, 2021 | 41.25 | 41.93 | 41.25 | 41.70 | 843,742 | +0.50(+1.21%) |
May 12, 2021 | 41.31 | 41.65 | 41.20 | 41.20 | 867,029 | -0.16(-0.39%) |
May 11, 2021 | 41.15 | 41.47 | 41.12 | 41.36 | 2,190,327 | -0.22(-0.53%) |
May 10, 2021 | 41.85 | 41.95 | 41.43 | 41.58 | 1,759,421 | -0.55(-1.31%) |
May 07, 2021 | 41.76 | 42.16 | 41.72 | 42.13 | 1,295,509 | +0.86(+2.08%) |
May 06, 2021 | 41.03 | 41.31 | 41.00 | 41.27 | 2,770,197 | +0.40(+0.98%) |
May 05, 2021 | 41.06 | 41.15 | 40.83 | 40.87 | 4,392,114 | +0.14(+0.34%) |
May 04, 2021 | 40.79 | 40.89 | 40.60 | 40.73 | 1,951,773 | -0.62(-1.50%) |