Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.02 | 45.20 | 45.00 | 45.02 | 18,060 | -0.16(-0.36%) |
Jul 29, 2021 | 45.09 | 45.32 | 45.09 | 45.18 | 60,873 | +0.16(+0.36%) |
Jul 28, 2021 | 45.07 | 45.14 | 44.93 | 45.02 | 14,519 | -0.04(-0.08%) |
Jul 27, 2021 | 45.08 | 45.08 | 44.80 | 45.06 | 16,383 | -0.14(-0.31%) |
Jul 26, 2021 | 44.95 | 45.20 | 44.95 | 45.20 | 28,724 | +0.08(+0.18%) |
Jul 23, 2021 | 44.96 | 45.14 | 44.89 | 45.12 | 13,865 | +0.40(+0.90%) |
Jul 22, 2021 | 44.73 | 44.73 | 44.57 | 44.72 | 18,283 | +0.03(+0.06%) |
Jul 21, 2021 | 44.47 | 44.69 | 44.47 | 44.69 | 22,012 | +0.31(+0.70%) |
Jul 20, 2021 | 43.83 | 44.49 | 43.81 | 44.38 | 20,220 | +0.68(+1.57%) |
Jul 19, 2021 | 43.87 | 43.89 | 43.45 | 43.69 | 77,289 | -0.70(-1.57%) |
Jul 16, 2021 | 44.81 | 44.81 | 44.35 | 44.39 | 20,834 | -0.26(-0.58%) |
Jul 15, 2021 | 44.54 | 44.70 | 44.52 | 44.65 | 33,878 | -0.10(-0.23%) |
Jul 14, 2021 | 44.88 | 44.88 | 44.66 | 44.75 | 120,242 | +0.07(+0.16%) |
Jul 13, 2021 | 44.83 | 44.87 | 44.68 | 44.68 | 12,985 | -0.18(-0.40%) |
Jul 12, 2021 | 44.64 | 44.87 | 44.64 | 44.86 | 22,603 | +0.12(+0.27%) |
Jul 09, 2021 | 44.35 | 44.75 | 44.35 | 44.73 | 31,020 | +0.55(+1.25%) |
Jul 08, 2021 | 44.11 | 44.32 | 43.96 | 44.18 | 17,049 | -0.45(-1.02%) |
Jul 07, 2021 | 44.46 | 44.67 | 44.41 | 44.64 | 29,577 | +0.22(+0.49%) |
Jul 06, 2021 | 44.62 | 44.62 | 44.15 | 44.42 | 26,779 | -0.17(-0.39%) |
Jul 02, 2021 | 44.39 | 44.62 | 44.39 | 44.59 | 16,266 | +0.27(+0.60%) |
Jul 01, 2021 | 44.24 | 44.32 | 44.17 | 44.32 | 20,526 | +0.21(+0.48%) |
Jun 30, 2021 | 43.87 | 44.13 | 43.87 | 44.11 | 21,641 | +0.10(+0.24%) |
Jun 29, 2021 | 44.12 | 44.16 | 43.97 | 44.01 | 28,261 | -0.01(-0.02%) |
Jun 28, 2021 | 43.95 | 44.02 | 43.83 | 44.02 | 22,481 | +0.10(+0.23%) |
Jun 25, 2021 | 43.74 | 43.93 | 43.74 | 43.92 | 46,438 | +0.22(+0.51%) |
Jun 24, 2021 | 43.67 | 43.74 | 43.63 | 43.69 | 22,896 | +0.23(+0.52%) |
Jun 23, 2021 | 43.56 | 43.59 | 43.47 | 43.47 | 28,035 | -0.11(-0.25%) |
Jun 22, 2021 | 43.36 | 43.63 | 43.35 | 43.57 | 55,717 | +0.14(+0.33%) |
Jun 21, 2021 | 42.97 | 43.44 | 42.94 | 43.43 | 189,722 | +0.65(+1.51%) |
Jun 18, 2021 | 43.11 | 43.11 | 42.76 | 42.79 | 28,887 | -0.69(-1.59%) |
Jun 17, 2021 | 43.52 | 43.57 | 43.19 | 43.48 | 23,864 | -0.13(-0.29%) |
Jun 16, 2021 | 43.84 | 43.84 | 43.43 | 43.60 | 23,152 | -0.27(-0.61%) |
Jun 15, 2021 | 44.03 | 44.03 | 43.84 | 43.87 | 17,359 | -0.11(-0.26%) |
Jun 14, 2021 | 44.01 | 44.01 | 43.76 | 43.98 | 39,111 | +0.01(+0.01%) |
Jun 11, 2021 | 44.00 | 44.02 | 43.86 | 43.98 | 14,786 | +0.03(+0.07%) |
Jun 10, 2021 | 44.04 | 44.11 | 43.86 | 43.95 | 18,941 | +0.11(+0.26%) |
Jun 09, 2021 | 43.95 | 43.98 | 43.82 | 43.83 | 13,259 | -0.10(-0.24%) |
Jun 08, 2021 | 44.03 | 44.03 | 43.77 | 43.94 | 21,378 | -0.05(-0.11%) |
Jun 07, 2021 | 44.02 | 44.02 | 43.86 | 43.98 | 18,609 | -0.01(-0.02%) |
Jun 04, 2021 | 43.87 | 44.00 | 43.81 | 43.99 | 27,802 | +0.32(+0.74%) |
Jun 03, 2021 | 43.41 | 43.71 | 43.41 | 43.67 | 43,427 | -0.01(-0.02%) |
Jun 02, 2021 | 43.66 | 43.77 | 43.62 | 43.68 | 13,996 | +0.05(+0.12%) |
Jun 01, 2021 | 43.91 | 43.91 | 43.57 | 43.63 | 22,685 | -0.01(-0.03%) |
May 28, 2021 | 43.82 | 43.82 | 43.64 | 43.64 | 21,952 | +0.00(+0.00%) |
May 27, 2021 | 43.79 | 43.79 | 43.60 | 43.64 | 15,016 | +0.09(+0.20%) |
May 26, 2021 | 43.52 | 43.60 | 43.45 | 43.56 | 14,753 | +0.02(+0.04%) |
May 25, 2021 | 43.84 | 43.84 | 43.45 | 43.54 | 53,089 | -0.10(-0.24%) |
May 24, 2021 | 43.55 | 43.79 | 43.55 | 43.64 | 16,320 | +0.31(+0.72%) |
May 21, 2021 | 43.56 | 43.58 | 43.28 | 43.33 | 29,866 | +0.02(+0.04%) |
May 20, 2021 | 43.07 | 43.46 | 43.04 | 43.31 | 47,292 | +0.38(+0.89%) |
May 19, 2021 | 42.51 | 42.97 | 42.43 | 42.93 | 40,076 | -0.16(-0.38%) |
May 18, 2021 | 43.43 | 43.55 | 43.06 | 43.09 | 47,565 | -0.35(-0.81%) |
May 17, 2021 | 43.40 | 43.51 | 43.35 | 43.44 | 30,809 | -0.14(-0.33%) |
May 14, 2021 | 43.27 | 43.65 | 43.27 | 43.58 | 10,387 | +0.53(+1.24%) |
May 13, 2021 | 42.76 | 43.19 | 42.57 | 43.05 | 27,762 | +0.61(+1.43%) |
May 12, 2021 | 43.07 | 43.12 | 42.39 | 42.44 | 35,385 | -0.82(-1.89%) |
May 11, 2021 | 43.22 | 43.37 | 43.09 | 43.26 | 20,729 | -0.50(-1.15%) |
May 10, 2021 | 44.07 | 44.19 | 43.76 | 43.76 | 113,031 | -0.23(-0.52%) |
May 07, 2021 | 43.69 | 44.02 | 43.65 | 44.00 | 40,160 | +0.31(+0.70%) |
May 06, 2021 | 43.17 | 43.69 | 43.17 | 43.69 | 93,530 | +0.46(+1.06%) |
May 05, 2021 | 43.24 | 43.37 | 43.14 | 43.23 | 31,853 | +0.10(+0.24%) |
May 04, 2021 | 42.98 | 43.13 | 42.81 | 43.13 | 150,200 | -0.09(-0.20%) |