Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.89 | 44.54 | 42.45 | 42.97 | 786,428 | -1.33(-3.01%) |
Jul 29, 2021 | 44.66 | 45.01 | 44.25 | 44.30 | 439,542 | +0.17(+0.38%) |
Jul 28, 2021 | 45.20 | 45.55 | 43.84 | 44.13 | 527,913 | -0.69(-1.53%) |
Jul 27, 2021 | 44.17 | 45.14 | 43.98 | 44.82 | 1,239,034 | +0.15(+0.33%) |
Jul 26, 2021 | 44.70 | 45.43 | 43.80 | 44.67 | 1,169,015 | +0.10(+0.22%) |
Jul 23, 2021 | 44.34 | 44.79 | 43.71 | 44.57 | 1,104,138 | +0.52(+1.18%) |
Jul 22, 2021 | 44.66 | 44.75 | 43.28 | 44.05 | 1,631,164 | -0.73(-1.62%) |
Jul 21, 2021 | 44.15 | 45.06 | 43.93 | 44.78 | 1,151,587 | +0.77(+1.74%) |
Jul 20, 2021 | 43.16 | 44.49 | 43.11 | 44.01 | 1,187,387 | +0.76(+1.75%) |
Jul 19, 2021 | 41.68 | 43.50 | 41.15 | 43.25 | 1,627,353 | +0.40(+0.93%) |
Jul 16, 2021 | 44.85 | 45.23 | 42.54 | 42.86 | 4,253,005 | -1.54(-3.48%) |
Jul 15, 2021 | 44.05 | 44.69 | 43.71 | 44.40 | 759,773 | -0.07(-0.16%) |
Jul 14, 2021 | 46.10 | 46.86 | 44.27 | 44.47 | 834,674 | -1.09(-2.38%) |
Jul 13, 2021 | 46.19 | 46.90 | 45.48 | 45.55 | 1,007,594 | -1.00(-2.14%) |
Jul 12, 2021 | 45.02 | 46.84 | 45.02 | 46.55 | 565,838 | +1.09(+2.39%) |
Jul 09, 2021 | 45.41 | 46.42 | 45.17 | 45.47 | 486,818 | +0.32(+0.71%) |
Jul 08, 2021 | 46.33 | 46.51 | 44.88 | 45.15 | 1,018,319 | -2.03(-4.31%) |
Jul 07, 2021 | 46.26 | 47.52 | 46.09 | 47.18 | 805,753 | +0.36(+0.77%) |
Jul 06, 2021 | 47.18 | 47.18 | 45.98 | 46.82 | 778,574 | +0.08(+0.17%) |
Jul 02, 2021 | 48.19 | 48.38 | 46.42 | 46.74 | 916,779 | -1.63(-3.38%) |
Jul 01, 2021 | 47.20 | 48.58 | 47.01 | 48.37 | 962,092 | +1.43(+3.05%) |
Jun 30, 2021 | 44.64 | 47.20 | 44.49 | 46.94 | 946,007 | +2.50(+5.62%) |
Jun 29, 2021 | 45.27 | 46.52 | 44.03 | 44.44 | 2,512,671 | -3.31(-6.92%) |
Jun 28, 2021 | 49.06 | 49.06 | 46.96 | 47.75 | 1,340,946 | -0.33(-0.68%) |
Jun 25, 2021 | 48.20 | 49.10 | 47.99 | 48.07 | 1,131,362 | +0.03(+0.06%) |
Jun 24, 2021 | 47.33 | 48.07 | 46.72 | 48.04 | 578,407 | +1.42(+3.05%) |
Jun 23, 2021 | 46.74 | 46.91 | 46.45 | 46.62 | 463,023 | +0.21(+0.45%) |
Jun 22, 2021 | 46.29 | 46.50 | 45.84 | 46.41 | 627,791 | -0.21(-0.45%) |
Jun 21, 2021 | 45.18 | 46.96 | 45.11 | 46.62 | 574,332 | +2.28(+5.14%) |
Jun 18, 2021 | 45.14 | 45.68 | 44.06 | 44.34 | 900,027 | -1.72(-3.74%) |
Jun 17, 2021 | 46.92 | 47.52 | 45.51 | 46.06 | 364,891 | -0.86(-1.83%) |
Jun 16, 2021 | 48.12 | 48.40 | 46.79 | 46.92 | 577,295 | -1.40(-2.91%) |
Jun 15, 2021 | 47.89 | 48.40 | 47.53 | 48.32 | 403,484 | +0.43(+0.89%) |
Jun 14, 2021 | 49.68 | 50.12 | 47.81 | 47.89 | 512,945 | -1.78(-3.59%) |
Jun 11, 2021 | 50.00 | 50.40 | 49.53 | 49.68 | 369,320 | -0.07(-0.14%) |
Jun 10, 2021 | 50.73 | 51.03 | 49.69 | 49.75 | 537,516 | -0.53(-1.05%) |
Jun 09, 2021 | 49.58 | 50.62 | 49.13 | 50.27 | 510,468 | +0.77(+1.55%) |
Jun 08, 2021 | 50.36 | 50.36 | 49.43 | 49.51 | 775,589 | -0.97(-1.91%) |
Jun 07, 2021 | 49.51 | 50.69 | 48.99 | 50.47 | 622,533 | +0.96(+1.93%) |
Jun 04, 2021 | 49.21 | 49.78 | 49.21 | 49.52 | 709,645 | +0.53(+1.08%) |
Jun 03, 2021 | 49.74 | 50.05 | 48.78 | 48.99 | 718,454 | -0.79(-1.58%) |
Jun 02, 2021 | 50.13 | 50.40 | 49.44 | 49.78 | 755,427 | -0.39(-0.77%) |
Jun 01, 2021 | 48.57 | 50.41 | 48.21 | 50.16 | 1,029,602 | +2.57(+5.40%) |
May 28, 2021 | 48.17 | 48.17 | 47.03 | 47.60 | 509,188 | -0.39(-0.81%) |
May 27, 2021 | 46.59 | 48.04 | 46.59 | 47.98 | 657,669 | +1.38(+2.96%) |
May 26, 2021 | 45.34 | 46.61 | 44.92 | 46.60 | 589,180 | +1.13(+2.49%) |
May 25, 2021 | 45.72 | 46.27 | 45.33 | 45.47 | 787,132 | -0.30(-0.65%) |
May 24, 2021 | 44.88 | 45.98 | 44.48 | 45.77 | 421,955 | +0.96(+2.15%) |
May 21, 2021 | 45.73 | 45.91 | 44.44 | 44.81 | 518,005 | -0.32(-0.70%) |
May 20, 2021 | 44.70 | 45.26 | 43.79 | 45.12 | 701,880 | +0.36(+0.80%) |
May 19, 2021 | 45.06 | 45.06 | 43.67 | 44.77 | 435,176 | -0.57(-1.25%) |
May 18, 2021 | 45.59 | 46.39 | 45.12 | 45.33 | 505,330 | -0.40(-0.87%) |
May 17, 2021 | 44.95 | 45.76 | 44.43 | 45.73 | 581,263 | +0.40(+0.88%) |
May 14, 2021 | 44.19 | 45.52 | 44.01 | 45.33 | 601,121 | +1.48(+3.37%) |
May 13, 2021 | 43.91 | 44.91 | 43.22 | 43.86 | 1,182,349 | -0.25(-0.56%) |
May 12, 2021 | 44.63 | 46.08 | 43.92 | 44.10 | 1,549,888 | -0.76(-1.70%) |
May 11, 2021 | 44.16 | 45.07 | 43.25 | 44.87 | 1,172,747 | +0.05(+0.11%) |
May 10, 2021 | 44.26 | 45.56 | 43.92 | 44.82 | 927,264 | +1.50(+3.46%) |
May 07, 2021 | 42.86 | 43.48 | 42.33 | 43.32 | 805,557 | +0.28(+0.65%) |
May 06, 2021 | 43.39 | 43.47 | 42.62 | 43.04 | 792,063 | -0.14(-0.32%) |
May 05, 2021 | 42.79 | 43.23 | 42.23 | 43.18 | 871,959 | +0.59(+1.37%) |
May 04, 2021 | 42.31 | 43.01 | 41.89 | 42.60 | 689,767 | +0.22(+0.51%) |