Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.28 | 41.76 | 40.32 | 41.64 | 67,871 | +0.00(+0.00%) |
Jul 29, 2021 | 42.72 | 42.72 | 41.52 | 41.64 | 27,592 | -0.84(-1.98%) |
Jul 28, 2021 | 40.92 | 42.72 | 40.92 | 42.48 | 30,344 | +1.20(+2.91%) |
Jul 27, 2021 | 41.28 | 41.40 | 40.44 | 41.28 | 54,013 | +0.00(+0.00%) |
Jul 26, 2021 | 41.76 | 42.18 | 40.80 | 41.28 | 125,838 | -0.72(-1.71%) |
Jul 23, 2021 | 42.72 | 42.72 | 41.58 | 42.00 | 56,708 | -0.84(-1.96%) |
Jul 22, 2021 | 43.56 | 43.68 | 42.18 | 42.84 | 48,010 | -0.36(-0.83%) |
Jul 21, 2021 | 42.72 | 43.74 | 42.24 | 43.20 | 79,561 | +0.48(+1.12%) |
Jul 20, 2021 | 42.00 | 42.84 | 41.28 | 42.72 | 72,873 | +0.72(+1.71%) |
Jul 19, 2021 | 39.96 | 42.00 | 39.84 | 42.00 | 62,838 | +1.32(+3.24%) |
Jul 16, 2021 | 41.40 | 42.00 | 40.62 | 40.68 | 40,182 | -0.48(-1.17%) |
Jul 15, 2021 | 41.40 | 41.76 | 39.96 | 41.16 | 96,691 | -0.48(-1.15%) |
Jul 14, 2021 | 41.88 | 42.48 | 41.40 | 41.64 | 82,411 | +0.00(+0.00%) |
Jul 13, 2021 | 42.72 | 42.96 | 41.40 | 41.64 | 99,495 | -1.32(-3.07%) |
Jul 12, 2021 | 44.28 | 45.60 | 42.84 | 42.96 | 76,807 | -1.20(-2.72%) |
Jul 09, 2021 | 42.84 | 44.28 | 42.42 | 44.16 | 68,162 | +1.32(+3.08%) |
Jul 08, 2021 | 41.04 | 43.38 | 40.69 | 42.84 | 105,851 | +0.72(+1.71%) |
Jul 07, 2021 | 43.44 | 43.56 | 42.06 | 42.12 | 121,820 | -1.20(-2.77%) |
Jul 06, 2021 | 44.40 | 44.45 | 42.36 | 43.32 | 138,951 | -0.72(-1.63%) |
Jul 02, 2021 | 45.96 | 46.08 | 43.44 | 44.04 | 295,075 | -1.80(-3.93%) |
Jul 01, 2021 | 46.92 | 46.92 | 45.60 | 45.84 | 169,790 | -0.72(-1.55%) |
Jun 30, 2021 | 46.68 | 47.40 | 45.96 | 46.56 | 98,140 | -0.36(-0.77%) |
Jun 29, 2021 | 47.64 | 47.88 | 46.20 | 46.92 | 142,938 | -0.84(-1.76%) |
Jun 28, 2021 | 49.20 | 50.04 | 47.76 | 47.76 | 119,948 | -1.44(-2.93%) |
Jun 25, 2021 | 48.48 | 49.68 | 48.18 | 49.20 | 495,682 | +0.36(+0.74%) |
Jun 24, 2021 | 47.76 | 49.32 | 47.65 | 48.84 | 114,990 | +1.08(+2.26%) |
Jun 23, 2021 | 48.72 | 49.08 | 47.28 | 47.76 | 133,858 | +0.12(+0.25%) |
Jun 22, 2021 | 48.24 | 48.60 | 47.04 | 47.64 | 111,221 | -0.48(-1.00%) |
Jun 21, 2021 | 48.72 | 49.08 | 47.04 | 48.12 | 149,568 | -0.60(-1.23%) |
Jun 18, 2021 | 49.92 | 49.92 | 48.48 | 48.72 | 102,094 | -1.32(-2.64%) |
Jun 17, 2021 | 49.32 | 51.12 | 48.36 | 50.04 | 205,955 | +0.72(+1.46%) |
Jun 16, 2021 | 49.68 | 49.80 | 48.36 | 49.32 | 96,174 | -0.12(-0.24%) |
Jun 15, 2021 | 51.24 | 51.36 | 48.84 | 49.44 | 105,022 | -1.56(-3.06%) |
Jun 14, 2021 | 52.56 | 52.59 | 50.16 | 51.00 | 152,395 | -1.56(-2.97%) |
Jun 11, 2021 | 54.60 | 56.28 | 52.08 | 52.56 | 218,680 | -0.96(-1.79%) |
Jun 10, 2021 | 52.44 | 55.44 | 51.84 | 53.52 | 312,131 | +1.44(+2.76%) |
Jun 09, 2021 | 49.44 | 52.32 | 49.44 | 52.08 | 153,025 | +2.88(+5.85%) |
Jun 08, 2021 | 48.72 | 50.04 | 48.48 | 49.20 | 64,495 | +0.72(+1.49%) |
Jun 07, 2021 | 46.68 | 48.77 | 46.44 | 48.48 | 65,538 | +2.16(+4.66%) |
Jun 04, 2021 | 47.16 | 47.88 | 46.32 | 46.32 | 42,153 | -0.84(-1.78%) |
Jun 03, 2021 | 47.52 | 47.52 | 46.29 | 47.16 | 41,700 | -0.12(-0.25%) |
Jun 02, 2021 | 47.88 | 48.36 | 46.92 | 47.28 | 63,449 | -1.08(-2.23%) |
Jun 01, 2021 | 48.00 | 48.48 | 47.16 | 48.36 | 58,656 | +0.72(+1.51%) |
May 28, 2021 | 48.36 | 49.32 | 47.64 | 47.64 | 36,240 | +0.24(+0.51%) |
May 27, 2021 | 46.68 | 48.72 | 46.56 | 47.40 | 108,595 | +0.96(+2.07%) |
May 26, 2021 | 45.96 | 46.68 | 45.48 | 46.44 | 35,464 | +0.84(+1.84%) |
May 25, 2021 | 46.56 | 46.90 | 45.60 | 45.60 | 72,149 | -0.96(-2.06%) |
May 24, 2021 | 48.60 | 48.60 | 46.44 | 46.56 | 78,430 | -2.04(-4.20%) |
May 21, 2021 | 48.84 | 49.44 | 48.48 | 48.60 | 67,011 | +0.24(+0.50%) |
May 20, 2021 | 48.24 | 48.96 | 47.28 | 48.36 | 36,497 | +0.24(+0.50%) |
May 19, 2021 | 48.36 | 49.50 | 47.76 | 48.12 | 33,612 | -0.72(-1.47%) |
May 18, 2021 | 48.00 | 49.80 | 47.34 | 48.84 | 59,805 | +1.08(+2.26%) |
May 17, 2021 | 47.64 | 48.24 | 46.98 | 47.76 | 29,984 | +0.24(+0.51%) |
May 14, 2021 | 47.04 | 48.36 | 46.26 | 47.52 | 54,199 | +0.84(+1.80%) |
May 13, 2021 | 48.12 | 49.14 | 46.02 | 46.68 | 55,498 | -1.32(-2.75%) |
May 12, 2021 | 46.80 | 49.80 | 46.81 | 48.00 | 70,397 | +0.36(+0.76%) |
May 11, 2021 | 45.96 | 48.24 | 45.72 | 47.64 | 56,873 | +0.84(+1.79%) |
May 10, 2021 | 48.84 | 48.84 | 46.80 | 46.80 | 49,463 | -1.92(-3.94%) |
May 07, 2021 | 47.52 | 48.84 | 46.80 | 48.72 | 50,731 | +1.68(+3.57%) |
May 06, 2021 | 48.60 | 48.60 | 46.08 | 47.04 | 83,483 | -1.56(-3.21%) |
May 05, 2021 | 48.72 | 48.96 | 48.00 | 48.60 | 46,998 | -0.12(-0.25%) |
May 04, 2021 | 49.56 | 49.80 | 47.52 | 48.72 | 85,647 | -1.20(-2.40%) |