Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.66 | 43.66 | 42.71 | 42.90 | 235,860 | +0.19(+0.44%) |
Jul 29, 2021 | 43.56 | 43.56 | 42.24 | 42.71 | 176,146 | -0.57(-1.31%) |
Jul 28, 2021 | 43.09 | 44.58 | 42.62 | 43.28 | 272,941 | +0.00(+0.00%) |
Jul 27, 2021 | 42.24 | 44.79 | 42.14 | 43.28 | 341,890 | +1.33(+3.16%) |
Jul 26, 2021 | 42.14 | 42.71 | 41.81 | 41.95 | 116,479 | +0.00(+0.00%) |
Jul 23, 2021 | 42.80 | 43.09 | 41.86 | 41.95 | 213,352 | -1.33(-3.06%) |
Jul 22, 2021 | 43.94 | 43.94 | 43.09 | 43.28 | 189,726 | -0.95(-2.14%) |
Jul 21, 2021 | 45.36 | 45.74 | 44.13 | 44.23 | 238,208 | -1.23(-2.71%) |
Jul 20, 2021 | 46.97 | 47.73 | 44.70 | 45.46 | 320,302 | -2.18(-4.57%) |
Jul 19, 2021 | 47.63 | 48.49 | 46.97 | 47.63 | 512,548 | +1.89(+4.14%) |
Jul 16, 2021 | 44.04 | 45.93 | 43.56 | 45.74 | 452,154 | +1.33(+2.99%) |
Jul 15, 2021 | 43.56 | 45.17 | 43.47 | 44.41 | 325,410 | +1.04(+2.40%) |
Jul 14, 2021 | 43.28 | 44.04 | 42.71 | 43.37 | 269,334 | -1.04(-2.35%) |
Jul 13, 2021 | 45.27 | 45.27 | 43.37 | 44.41 | 244,523 | -0.47(-1.05%) |
Jul 12, 2021 | 44.51 | 45.36 | 44.41 | 44.89 | 95,579 | -0.09(-0.21%) |
Jul 09, 2021 | 46.31 | 46.69 | 44.89 | 44.98 | 143,458 | -1.33(-2.86%) |
Jul 08, 2021 | 47.35 | 47.73 | 45.93 | 46.31 | 392,951 | +1.23(+2.73%) |
Jul 07, 2021 | 44.89 | 46.12 | 44.79 | 45.08 | 263,618 | -0.76(-1.65%) |
Jul 06, 2021 | 45.93 | 47.11 | 45.17 | 45.84 | 256,918 | -0.47(-1.02%) |
Jul 02, 2021 | 47.45 | 47.54 | 46.12 | 46.31 | 201,989 | -1.89(-3.93%) |
Jul 01, 2021 | 48.58 | 49.23 | 48.20 | 48.20 | 132,772 | -0.28(-0.59%) |
Jun 30, 2021 | 48.49 | 48.96 | 48.11 | 48.49 | 193,946 | +0.19(+0.39%) |
Jun 29, 2021 | 49.43 | 49.62 | 48.20 | 48.30 | 165,563 | -1.14(-2.30%) |
Jun 28, 2021 | 50.48 | 50.48 | 49.24 | 49.43 | 114,348 | -1.52(-2.97%) |
Jun 25, 2021 | 50.57 | 51.23 | 50.57 | 50.95 | 108,570 | +0.09(+0.19%) |
Jun 24, 2021 | 50.66 | 51.14 | 50.38 | 50.85 | 136,259 | -1.04(-2.01%) |
Jun 23, 2021 | 51.52 | 52.18 | 51.23 | 51.90 | 170,666 | +0.28(+0.55%) |
Jun 22, 2021 | 53.03 | 53.36 | 51.53 | 51.61 | 210,638 | -1.42(-2.68%) |
Jun 21, 2021 | 54.83 | 55.87 | 52.99 | 53.03 | 176,725 | -1.80(-3.28%) |
Jun 18, 2021 | 54.07 | 55.02 | 53.51 | 54.83 | 368,235 | +1.52(+2.84%) |
Jun 17, 2021 | 56.06 | 56.06 | 52.75 | 53.32 | 358,857 | -1.99(-3.60%) |
Jun 16, 2021 | 54.17 | 56.92 | 53.84 | 55.31 | 347,891 | +0.85(+1.57%) |
Jun 15, 2021 | 53.60 | 54.74 | 53.60 | 54.45 | 208,204 | +1.04(+1.95%) |
Jun 14, 2021 | 55.02 | 55.64 | 53.41 | 53.41 | 317,522 | -1.80(-3.26%) |
Jun 11, 2021 | 55.78 | 56.06 | 55.16 | 55.21 | 187,869 | -0.85(-1.52%) |
Jun 10, 2021 | 57.20 | 57.67 | 55.68 | 56.06 | 261,843 | -1.23(-2.15%) |
Jun 09, 2021 | 56.63 | 57.53 | 56.37 | 57.29 | 241,304 | -0.19(-0.33%) |
Jun 08, 2021 | 56.73 | 58.05 | 55.97 | 57.48 | 366,367 | +0.00(+0.00%) |
Jun 07, 2021 | 57.67 | 58.38 | 57.34 | 57.48 | 250,965 | +0.00(+0.00%) |
Jun 04, 2021 | 59.95 | 59.95 | 57.33 | 57.48 | 272,109 | -3.50(-5.75%) |
Jun 03, 2021 | 60.89 | 62.12 | 60.13 | 60.99 | 438,840 | +1.52(+2.55%) |
Jun 02, 2021 | 60.51 | 60.51 | 58.62 | 59.47 | 251,172 | -1.14(-1.87%) |
Jun 01, 2021 | 58.71 | 60.98 | 58.71 | 60.61 | 385,938 | +0.95(+1.59%) |
May 28, 2021 | 59.57 | 59.85 | 58.71 | 59.66 | 235,184 | -0.76(-1.25%) |
May 27, 2021 | 59.57 | 60.42 | 58.92 | 60.42 | 283,765 | +0.95(+1.59%) |
May 26, 2021 | 59.19 | 60.04 | 58.67 | 59.47 | 194,416 | +0.09(+0.16%) |
May 25, 2021 | 58.53 | 59.85 | 58.43 | 59.38 | 313,398 | -0.09(-0.16%) |
May 24, 2021 | 61.18 | 61.27 | 58.81 | 59.47 | 228,476 | -3.41(-5.42%) |
May 21, 2021 | 60.99 | 63.07 | 60.70 | 62.88 | 374,686 | +1.04(+1.68%) |
May 20, 2021 | 64.78 | 64.78 | 61.18 | 61.84 | 332,282 | -3.79(-5.77%) |
May 19, 2021 | 69.51 | 69.70 | 65.44 | 65.63 | 552,699 | -0.66(-1.00%) |
May 18, 2021 | 64.02 | 66.48 | 63.78 | 66.29 | 153,661 | +1.61(+2.49%) |
May 17, 2021 | 64.30 | 66.43 | 64.30 | 64.68 | 248,969 | +1.23(+1.94%) |
May 14, 2021 | 65.44 | 66.01 | 62.64 | 63.45 | 227,650 | -4.26(-6.29%) |
May 13, 2021 | 68.75 | 69.28 | 65.91 | 67.71 | 483,378 | -2.94(-4.16%) |
May 12, 2021 | 68.09 | 71.21 | 67.05 | 70.65 | 586,586 | +5.59(+8.59%) |
May 11, 2021 | 68.18 | 68.75 | 64.78 | 65.06 | 706,121 | +0.38(+0.59%) |
May 10, 2021 | 60.80 | 64.59 | 60.80 | 64.68 | 548,465 | +4.64(+7.73%) |
May 07, 2021 | 59.85 | 60.89 | 59.00 | 60.04 | 244,981 | -1.52(-2.46%) |
May 06, 2021 | 63.83 | 65.01 | 61.56 | 61.56 | 208,896 | -1.99(-3.13%) |
May 05, 2021 | 61.56 | 63.88 | 61.27 | 63.54 | 199,926 | +0.28(+0.45%) |
May 04, 2021 | 61.46 | 65.15 | 61.18 | 63.26 | 401,889 | +3.50(+5.86%) |