Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.43 | 46.35 | 45.41 | 45.55 | 442,911 | -0.26(-0.56%) |
Jul 29, 2021 | 44.77 | 46.09 | 44.66 | 45.80 | 544,115 | +1.29(+2.89%) |
Jul 28, 2021 | 44.64 | 44.88 | 43.63 | 44.52 | 465,250 | +0.08(+0.17%) |
Jul 27, 2021 | 44.56 | 44.82 | 44.20 | 44.44 | 287,386 | -0.53(-1.19%) |
Jul 26, 2021 | 44.26 | 45.38 | 44.26 | 44.97 | 464,167 | +0.83(+1.88%) |
Jul 23, 2021 | 44.34 | 44.77 | 43.86 | 44.14 | 391,817 | +0.19(+0.43%) |
Jul 22, 2021 | 44.52 | 45.00 | 43.59 | 43.95 | 356,740 | -0.80(-1.79%) |
Jul 21, 2021 | 44.83 | 45.62 | 44.74 | 44.75 | 422,752 | +0.61(+1.38%) |
Jul 20, 2021 | 42.89 | 45.12 | 42.89 | 44.14 | 630,804 | +1.30(+3.02%) |
Jul 19, 2021 | 42.87 | 43.45 | 42.52 | 42.85 | 378,811 | -1.22(-2.77%) |
Jul 16, 2021 | 45.26 | 45.26 | 43.98 | 44.07 | 207,722 | -0.80(-1.78%) |
Jul 15, 2021 | 43.96 | 45.20 | 43.62 | 44.87 | 226,466 | +0.38(+0.86%) |
Jul 14, 2021 | 45.08 | 45.44 | 44.33 | 44.49 | 319,757 | -0.52(-1.16%) |
Jul 13, 2021 | 45.61 | 45.78 | 44.76 | 45.01 | 437,249 | -0.88(-1.91%) |
Jul 12, 2021 | 44.43 | 45.92 | 44.25 | 45.89 | 523,688 | +1.04(+2.32%) |
Jul 09, 2021 | 44.11 | 45.04 | 44.11 | 44.85 | 323,880 | +1.63(+3.77%) |
Jul 08, 2021 | 43.66 | 43.93 | 42.83 | 43.22 | 545,447 | -1.01(-2.28%) |
Jul 07, 2021 | 43.97 | 44.77 | 43.97 | 44.23 | 599,928 | -0.17(-0.39%) |
Jul 06, 2021 | 45.22 | 45.22 | 43.86 | 44.40 | 534,132 | -1.06(-2.33%) |
Jul 02, 2021 | 45.66 | 45.77 | 45.26 | 45.46 | 268,268 | -0.21(-0.46%) |
Jul 01, 2021 | 45.61 | 45.98 | 45.29 | 45.67 | 379,493 | +0.44(+0.97%) |
Jun 30, 2021 | 44.69 | 45.43 | 44.45 | 45.23 | 353,682 | +0.39(+0.87%) |
Jun 29, 2021 | 45.07 | 45.63 | 44.73 | 44.84 | 271,732 | +0.01(+0.02%) |
Jun 28, 2021 | 45.90 | 45.90 | 44.75 | 44.83 | 391,718 | -1.24(-2.69%) |
Jun 25, 2021 | 45.21 | 46.20 | 45.02 | 46.07 | 1,206,002 | +1.02(+2.26%) |
Jun 24, 2021 | 44.49 | 45.25 | 44.14 | 45.05 | 333,210 | +0.76(+1.72%) |
Jun 23, 2021 | 43.83 | 44.77 | 43.83 | 44.29 | 352,692 | +0.37(+0.85%) |
Jun 22, 2021 | 44.30 | 44.35 | 43.71 | 43.92 | 517,694 | -0.27(-0.60%) |
Jun 21, 2021 | 43.34 | 44.18 | 43.27 | 44.18 | 755,338 | +1.25(+2.91%) |
Jun 18, 2021 | 42.69 | 43.59 | 42.24 | 42.93 | 890,544 | -0.40(-0.92%) |
Jun 17, 2021 | 45.42 | 45.42 | 43.17 | 43.33 | 681,551 | -1.79(-3.97%) |
Jun 16, 2021 | 44.68 | 45.42 | 44.25 | 45.13 | 607,570 | +0.24(+0.53%) |
Jun 15, 2021 | 43.96 | 45.39 | 43.79 | 44.89 | 626,470 | +0.91(+2.06%) |
Jun 14, 2021 | 45.01 | 45.19 | 43.89 | 43.98 | 796,754 | -1.00(-2.22%) |
Jun 11, 2021 | 44.74 | 45.27 | 44.60 | 44.98 | 361,047 | +0.37(+0.83%) |
Jun 10, 2021 | 46.20 | 46.21 | 44.61 | 44.61 | 453,715 | -1.12(-2.46%) |
Jun 09, 2021 | 45.99 | 46.04 | 45.54 | 45.74 | 627,037 | -0.28(-0.60%) |
Jun 08, 2021 | 44.76 | 46.15 | 44.45 | 46.01 | 596,162 | +1.20(+2.68%) |
Jun 07, 2021 | 45.13 | 45.29 | 44.80 | 44.81 | 518,230 | -0.29(-0.63%) |
Jun 04, 2021 | 45.07 | 45.34 | 44.62 | 45.10 | 462,662 | -0.06(-0.13%) |
Jun 03, 2021 | 45.63 | 45.66 | 44.95 | 45.15 | 510,597 | -0.67(-1.46%) |
Jun 02, 2021 | 46.36 | 46.36 | 45.68 | 45.82 | 379,233 | -0.20(-0.43%) |
Jun 01, 2021 | 45.75 | 46.21 | 45.59 | 46.02 | 459,297 | +0.65(+1.43%) |
May 28, 2021 | 45.25 | 45.41 | 44.65 | 45.37 | 307,606 | +0.24(+0.53%) |
May 27, 2021 | 44.65 | 45.33 | 44.65 | 45.14 | 450,971 | +0.80(+1.80%) |
May 26, 2021 | 43.70 | 44.57 | 43.58 | 44.34 | 387,080 | +0.70(+1.62%) |
May 25, 2021 | 44.54 | 45.20 | 43.60 | 43.63 | 396,750 | -0.78(-1.76%) |
May 24, 2021 | 44.70 | 44.70 | 44.09 | 44.41 | 422,928 | -0.17(-0.38%) |
May 21, 2021 | 44.72 | 45.42 | 44.39 | 44.58 | 380,724 | +0.04(+0.09%) |
May 20, 2021 | 44.18 | 44.99 | 43.70 | 44.54 | 467,013 | +0.15(+0.34%) |
May 19, 2021 | 43.70 | 44.55 | 43.23 | 44.39 | 655,792 | +0.02(+0.04%) |
May 18, 2021 | 44.66 | 44.85 | 44.34 | 44.37 | 378,312 | -0.25(-0.56%) |
May 17, 2021 | 44.62 | 45.15 | 44.21 | 44.62 | 557,667 | -0.18(-0.40%) |
May 14, 2021 | 44.18 | 44.87 | 44.07 | 44.80 | 387,207 | +0.82(+1.88%) |
May 13, 2021 | 42.99 | 44.52 | 42.99 | 43.98 | 710,953 | +0.98(+2.27%) |
May 12, 2021 | 44.26 | 44.56 | 42.94 | 43.00 | 642,057 | -1.19(-2.68%) |
May 11, 2021 | 44.81 | 45.04 | 43.86 | 44.18 | 820,331 | -0.99(-2.18%) |
May 10, 2021 | 46.25 | 46.82 | 45.16 | 45.17 | 675,852 | -0.91(-1.98%) |
May 07, 2021 | 47.36 | 48.21 | 45.43 | 46.08 | 944,489 | -2.36(-4.87%) |
May 06, 2021 | 48.83 | 49.57 | 47.73 | 48.44 | 541,847 | -0.24(-0.49%) |
May 05, 2021 | 48.81 | 49.00 | 47.61 | 48.68 | 377,447 | -0.38(-0.77%) |
May 04, 2021 | 48.34 | 49.15 | 47.96 | 49.06 | 529,355 | +0.68(+1.41%) |