Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.72 | 44.56 | 42.64 | 43.71 | 4,836,905 | +0.82(+1.91%) |
Jul 29, 2021 | 43.63 | 44.17 | 42.85 | 42.89 | 2,811,334 | -0.15(-0.34%) |
Jul 28, 2021 | 43.09 | 43.77 | 42.14 | 43.04 | 2,846,961 | -0.12(-0.28%) |
Jul 27, 2021 | 43.62 | 43.85 | 42.51 | 43.16 | 3,001,034 | -1.05(-2.37%) |
Jul 26, 2021 | 43.00 | 44.25 | 42.78 | 44.21 | 3,095,807 | +1.56(+3.65%) |
Jul 23, 2021 | 43.45 | 43.59 | 42.14 | 42.65 | 3,528,281 | -0.41(-0.96%) |
Jul 22, 2021 | 44.31 | 44.32 | 42.79 | 43.06 | 2,342,092 | -1.45(-3.27%) |
Jul 21, 2021 | 43.13 | 45.18 | 43.13 | 44.52 | 2,930,093 | +1.80(+4.21%) |
Jul 20, 2021 | 41.18 | 42.94 | 40.44 | 42.72 | 3,259,809 | +1.60(+3.89%) |
Jul 19, 2021 | 41.06 | 41.83 | 40.06 | 41.12 | 4,638,938 | -1.39(-3.28%) |
Jul 16, 2021 | 44.35 | 44.44 | 42.30 | 42.51 | 4,722,045 | -1.40(-3.19%) |
Jul 15, 2021 | 44.13 | 44.61 | 42.99 | 43.92 | 3,499,750 | -0.72(-1.62%) |
Jul 14, 2021 | 46.02 | 46.41 | 44.54 | 44.64 | 2,308,195 | -0.58(-1.27%) |
Jul 13, 2021 | 46.00 | 46.22 | 44.81 | 45.22 | 3,209,359 | -1.32(-2.83%) |
Jul 12, 2021 | 45.53 | 46.79 | 45.09 | 46.53 | 2,179,849 | +0.24(+0.52%) |
Jul 09, 2021 | 44.92 | 46.70 | 44.74 | 46.29 | 3,604,510 | +2.22(+5.04%) |
Jul 08, 2021 | 43.33 | 44.25 | 42.63 | 44.07 | 3,491,920 | -0.43(-0.97%) |
Jul 07, 2021 | 45.89 | 46.46 | 44.44 | 44.50 | 3,041,398 | -1.82(-3.92%) |
Jul 06, 2021 | 47.06 | 47.30 | 45.84 | 46.32 | 3,027,014 | -0.89(-1.90%) |
Jul 02, 2021 | 47.56 | 47.65 | 46.91 | 47.21 | 2,189,675 | -0.25(-0.53%) |
Jul 01, 2021 | 47.73 | 48.12 | 47.09 | 47.46 | 2,375,373 | +0.04(+0.09%) |
Jun 30, 2021 | 46.86 | 47.69 | 46.72 | 47.42 | 3,395,097 | +0.72(+1.55%) |
Jun 29, 2021 | 47.49 | 47.81 | 46.67 | 46.70 | 3,441,101 | -0.48(-1.02%) |
Jun 28, 2021 | 49.09 | 49.09 | 47.17 | 47.18 | 3,329,395 | -2.04(-4.14%) |
Jun 25, 2021 | 48.91 | 49.84 | 48.84 | 49.22 | 4,859,950 | +0.60(+1.24%) |
Jun 24, 2021 | 48.42 | 48.89 | 47.81 | 48.61 | 2,840,819 | +0.51(+1.06%) |
Jun 23, 2021 | 47.32 | 48.25 | 47.28 | 48.11 | 3,479,228 | +0.78(+1.65%) |
Jun 22, 2021 | 46.25 | 47.42 | 45.81 | 47.32 | 4,958,346 | +1.23(+2.67%) |
Jun 21, 2021 | 44.20 | 46.15 | 44.02 | 46.09 | 3,819,299 | +2.65(+6.10%) |
Jun 18, 2021 | 43.66 | 44.56 | 43.30 | 43.44 | 4,752,169 | -1.34(-3.00%) |
Jun 17, 2021 | 46.05 | 46.16 | 43.98 | 44.79 | 3,854,536 | -1.13(-2.46%) |
Jun 16, 2021 | 45.62 | 46.08 | 44.83 | 45.91 | 3,214,373 | -0.18(-0.39%) |
Jun 15, 2021 | 45.65 | 46.26 | 45.32 | 46.09 | 3,603,766 | +0.42(+0.92%) |
Jun 14, 2021 | 47.27 | 47.44 | 45.53 | 45.67 | 3,970,233 | -1.51(-3.21%) |
Jun 11, 2021 | 46.62 | 47.46 | 46.46 | 47.19 | 3,122,196 | +0.91(+1.97%) |
Jun 10, 2021 | 47.23 | 48.27 | 46.13 | 46.27 | 4,324,937 | -0.57(-1.21%) |
Jun 09, 2021 | 46.99 | 47.93 | 46.78 | 46.84 | 4,396,462 | -0.28(-0.60%) |
Jun 08, 2021 | 46.67 | 47.43 | 46.15 | 47.13 | 4,396,794 | +0.59(+1.26%) |
Jun 07, 2021 | 45.68 | 46.70 | 45.65 | 46.54 | 3,468,096 | +0.79(+1.72%) |
Jun 04, 2021 | 45.92 | 46.02 | 44.36 | 45.75 | 4,996,268 | +0.01(+0.02%) |
Jun 03, 2021 | 47.47 | 47.47 | 45.50 | 45.74 | 6,630,597 | -1.92(-4.03%) |
Jun 02, 2021 | 47.88 | 48.19 | 46.75 | 47.66 | 3,490,696 | -0.09(-0.18%) |
Jun 01, 2021 | 47.96 | 48.33 | 47.50 | 47.75 | 3,805,625 | +0.22(+0.47%) |
May 28, 2021 | 48.59 | 48.59 | 47.07 | 47.53 | 4,335,152 | -1.08(-2.22%) |
May 27, 2021 | 48.02 | 48.71 | 47.59 | 48.60 | 3,897,777 | +0.81(+1.68%) |
May 26, 2021 | 47.30 | 48.48 | 47.00 | 47.80 | 4,534,202 | +0.64(+1.36%) |
May 25, 2021 | 47.94 | 48.96 | 47.02 | 47.16 | 4,714,637 | -0.53(-1.11%) |
May 24, 2021 | 46.94 | 48.30 | 46.40 | 47.69 | 6,766,557 | +1.38(+2.98%) |
May 21, 2021 | 46.84 | 47.19 | 45.93 | 46.31 | 7,165,721 | -0.04(-0.09%) |
May 20, 2021 | 47.58 | 48.35 | 44.96 | 46.35 | 26,780,292 | -5.25(-10.17%) |
May 19, 2021 | 51.65 | 52.37 | 50.90 | 51.60 | 4,720,769 | -1.33(-2.51%) |
May 18, 2021 | 55.37 | 55.50 | 52.78 | 52.93 | 4,214,044 | -1.94(-3.53%) |
May 17, 2021 | 52.07 | 55.24 | 51.81 | 54.87 | 5,461,635 | +2.35(+4.47%) |
May 14, 2021 | 49.38 | 52.99 | 49.31 | 52.52 | 4,840,022 | +3.89(+8.00%) |
May 13, 2021 | 48.17 | 49.91 | 47.46 | 48.63 | 2,763,583 | +0.70(+1.47%) |
May 12, 2021 | 49.97 | 50.57 | 47.91 | 47.93 | 3,263,226 | -2.60(-5.14%) |
May 11, 2021 | 50.96 | 51.59 | 48.95 | 50.52 | 4,126,566 | -1.62(-3.10%) |
May 10, 2021 | 53.10 | 54.45 | 52.00 | 52.14 | 4,126,987 | -0.79(-1.49%) |
May 07, 2021 | 51.73 | 53.31 | 51.22 | 52.93 | 1,583,867 | +1.29(+2.50%) |
May 06, 2021 | 51.87 | 52.18 | 50.72 | 51.64 | 1,646,665 | -0.19(-0.36%) |
May 05, 2021 | 53.10 | 53.18 | 51.60 | 51.83 | 2,441,881 | -0.39(-0.74%) |
May 04, 2021 | 52.24 | 52.59 | 50.32 | 52.21 | 2,609,842 | -0.74(-1.39%) |