Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.14 | 43.40 | 42.94 | 42.94 | 6,811 | -0.38(-0.88%) |
Jul 29, 2021 | 44.40 | 44.40 | 43.10 | 43.32 | 11,786 | -1.09(-2.45%) |
Jul 28, 2021 | 45.40 | 45.68 | 44.02 | 44.41 | 20,479 | -1.03(-2.26%) |
Jul 27, 2021 | 46.01 | 46.71 | 44.22 | 45.43 | 21,425 | +0.94(+2.11%) |
Jul 26, 2021 | 44.31 | 44.52 | 44.16 | 44.49 | 3,391 | +1.11(+2.55%) |
Jul 23, 2021 | 43.34 | 43.50 | 43.20 | 43.39 | 3,599 | +0.08(+0.18%) |
Jul 22, 2021 | 43.31 | 43.91 | 43.31 | 43.31 | 6,858 | -0.33(-0.76%) |
Jul 21, 2021 | 43.98 | 44.86 | 43.52 | 43.64 | 3,963 | -0.40(-0.91%) |
Jul 20, 2021 | 43.85 | 44.53 | 43.85 | 44.04 | 3,154 | +0.05(+0.11%) |
Jul 19, 2021 | 44.52 | 44.52 | 43.71 | 43.99 | 5,727 | -1.09(-2.41%) |
Jul 16, 2021 | 45.33 | 45.33 | 44.71 | 45.08 | 4,651 | -0.32(-0.71%) |
Jul 15, 2021 | 45.34 | 45.46 | 45.20 | 45.40 | 1,414 | +0.06(+0.13%) |
Jul 14, 2021 | 45.13 | 45.34 | 44.81 | 45.34 | 3,983 | +0.18(+0.39%) |
Jul 13, 2021 | 45.73 | 45.73 | 44.84 | 45.17 | 3,754 | -0.46(-1.01%) |
Jul 12, 2021 | 44.71 | 45.64 | 44.71 | 45.63 | 15,797 | +0.56(+1.25%) |
Jul 09, 2021 | 44.60 | 45.10 | 44.60 | 45.06 | 5,920 | +0.64(+1.45%) |
Jul 08, 2021 | 45.04 | 45.18 | 44.40 | 44.42 | 4,565 | -1.14(-2.50%) |
Jul 07, 2021 | 45.57 | 45.57 | 45.27 | 45.56 | 3,983 | +0.16(+0.34%) |
Jul 06, 2021 | 45.88 | 45.88 | 44.94 | 45.40 | 2,332 | +0.13(+0.28%) |
Jul 02, 2021 | 44.12 | 45.28 | 44.12 | 45.28 | 5,237 | +1.17(+2.66%) |
Jul 01, 2021 | 44.76 | 44.76 | 43.98 | 44.10 | 6,135 | -0.79(-1.77%) |
Jun 30, 2021 | 44.65 | 45.56 | 43.59 | 44.90 | 6,192 | +0.56(+1.27%) |
Jun 29, 2021 | 44.85 | 44.85 | 43.46 | 44.34 | 7,061 | +0.14(+0.31%) |
Jun 28, 2021 | 45.33 | 45.55 | 44.20 | 44.20 | 10,129 | -0.90(-2.00%) |
Jun 25, 2021 | 44.36 | 45.10 | 44.36 | 45.10 | 3,050 | +1.28(+2.92%) |
Jun 24, 2021 | 43.26 | 43.87 | 42.98 | 43.82 | 8,798 | +0.89(+2.08%) |
Jun 23, 2021 | 42.31 | 43.11 | 42.17 | 42.93 | 5,123 | +0.58(+1.37%) |
Jun 22, 2021 | 43.01 | 43.01 | 41.54 | 42.35 | 5,694 | -0.21(-0.50%) |
Jun 21, 2021 | 42.99 | 43.49 | 42.50 | 42.56 | 21,293 | -0.60(-1.39%) |
Jun 18, 2021 | 42.75 | 43.56 | 42.57 | 43.16 | 8,061 | +0.46(+1.07%) |
Jun 17, 2021 | 43.47 | 43.47 | 42.56 | 42.71 | 4,491 | -0.78(-1.78%) |
Jun 16, 2021 | 43.64 | 44.27 | 43.42 | 43.48 | 18,029 | +0.11(+0.25%) |
Jun 15, 2021 | 43.88 | 43.88 | 43.34 | 43.38 | 3,346 | -1.37(-3.05%) |
Jun 14, 2021 | 44.78 | 45.17 | 44.11 | 44.74 | 6,647 | -0.04(-0.09%) |
Jun 11, 2021 | 45.92 | 45.92 | 44.12 | 44.78 | 6,669 | -0.85(-1.87%) |
Jun 10, 2021 | 46.23 | 46.23 | 44.98 | 45.64 | 5,128 | -0.50(-1.09%) |
Jun 09, 2021 | 46.29 | 46.33 | 44.87 | 46.14 | 7,427 | +0.27(+0.59%) |
Jun 08, 2021 | 45.36 | 46.29 | 45.36 | 45.87 | 7,125 | +0.37(+0.81%) |
Jun 07, 2021 | 44.47 | 45.85 | 43.72 | 45.50 | 22,129 | +1.43(+3.26%) |
Jun 04, 2021 | 43.69 | 44.13 | 43.69 | 44.07 | 2,027 | +0.38(+0.87%) |
Jun 03, 2021 | 45.11 | 45.11 | 43.67 | 43.69 | 5,571 | -1.86(-4.09%) |
Jun 02, 2021 | 45.51 | 46.27 | 44.65 | 45.55 | 8,632 | +0.13(+0.28%) |
Jun 01, 2021 | 45.68 | 45.68 | 44.14 | 45.42 | 13,798 | +0.45(+0.99%) |
May 28, 2021 | 44.29 | 45.41 | 43.89 | 44.98 | 3,206 | +0.69(+1.55%) |
May 27, 2021 | 46.09 | 46.09 | 44.29 | 44.29 | 6,233 | -1.03(-2.27%) |
May 26, 2021 | 45.15 | 46.13 | 45.15 | 45.32 | 9,744 | +0.27(+0.60%) |
May 25, 2021 | 45.05 | 45.15 | 44.65 | 45.04 | 1,504 | +0.16(+0.37%) |
May 24, 2021 | 43.95 | 45.09 | 43.95 | 44.88 | 2,936 | -0.12(-0.26%) |
May 21, 2021 | 45.85 | 45.85 | 44.67 | 45.00 | 8,210 | -0.21(-0.47%) |
May 20, 2021 | 45.07 | 46.04 | 44.98 | 45.21 | 3,370 | +0.65(+1.46%) |
May 19, 2021 | 44.28 | 45.10 | 43.74 | 44.56 | 2,377 | -0.77(-1.69%) |
May 18, 2021 | 44.54 | 45.33 | 44.52 | 45.33 | 3,651 | +1.03(+2.32%) |
May 17, 2021 | 44.44 | 44.63 | 43.76 | 44.30 | 8,099 | +0.27(+0.61%) |
May 14, 2021 | 44.68 | 44.96 | 43.93 | 44.03 | 20,202 | -0.24(-0.54%) |
May 13, 2021 | 43.35 | 44.91 | 43.35 | 44.27 | 6,701 | +0.72(+1.65%) |
May 12, 2021 | 44.66 | 44.66 | 43.00 | 43.55 | 11,498 | -1.35(-3.02%) |
May 11, 2021 | 43.41 | 45.34 | 43.41 | 44.90 | 10,120 | +1.00(+2.29%) |
May 10, 2021 | 44.08 | 44.15 | 43.72 | 43.90 | 4,597 | +0.48(+1.12%) |
May 07, 2021 | 43.30 | 43.84 | 42.93 | 43.41 | 5,891 | +0.20(+0.47%) |
May 06, 2021 | 44.01 | 44.16 | 43.21 | 43.21 | 21,400 | -0.01(-0.02%) |
May 05, 2021 | 43.22 | 43.88 | 42.83 | 43.22 | 4,320 | +0.20(+0.47%) |
May 04, 2021 | 42.86 | 43.24 | 42.83 | 43.02 | 9,964 | +0.24(+0.56%) |