Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.01 | 44.45 | 43.60 | 44.40 | 1,017,033 | +0.27(+0.61%) |
Jul 29, 2021 | 44.89 | 44.89 | 43.68 | 44.13 | 1,117,929 | -0.42(-0.94%) |
Jul 28, 2021 | 44.55 | 45.07 | 43.97 | 44.55 | 609,252 | +0.01(+0.02%) |
Jul 27, 2021 | 44.63 | 45.01 | 44.07 | 44.54 | 409,148 | -0.56(-1.24%) |
Jul 26, 2021 | 44.70 | 45.31 | 44.70 | 45.10 | 310,666 | +0.51(+1.14%) |
Jul 23, 2021 | 44.71 | 44.84 | 44.02 | 44.59 | 456,681 | +0.32(+0.72%) |
Jul 22, 2021 | 45.49 | 45.49 | 43.62 | 44.27 | 1,178,199 | -1.15(-2.53%) |
Jul 21, 2021 | 44.91 | 45.58 | 44.45 | 45.42 | 777,080 | +1.22(+2.76%) |
Jul 20, 2021 | 42.85 | 44.76 | 42.56 | 44.20 | 1,131,184 | +1.63(+3.83%) |
Jul 19, 2021 | 42.26 | 43.37 | 41.77 | 42.57 | 1,224,025 | -1.18(-2.70%) |
Jul 16, 2021 | 45.15 | 45.22 | 43.59 | 43.75 | 987,618 | -1.10(-2.45%) |
Jul 15, 2021 | 44.78 | 45.00 | 44.28 | 44.85 | 579,099 | -0.24(-0.53%) |
Jul 14, 2021 | 44.86 | 45.43 | 44.16 | 45.09 | 811,753 | +0.43(+0.96%) |
Jul 13, 2021 | 45.70 | 46.02 | 44.46 | 44.66 | 1,101,279 | -1.42(-3.08%) |
Jul 12, 2021 | 46.59 | 46.68 | 45.73 | 46.08 | 1,156,212 | -0.72(-1.54%) |
Jul 09, 2021 | 47.10 | 47.27 | 46.39 | 46.80 | 888,854 | +0.26(+0.56%) |
Jul 08, 2021 | 44.86 | 47.20 | 44.48 | 46.54 | 857,890 | +0.28(+0.61%) |
Jul 07, 2021 | 46.19 | 46.74 | 45.10 | 46.26 | 933,117 | +0.02(+0.04%) |
Jul 06, 2021 | 48.18 | 48.94 | 45.55 | 46.24 | 1,820,145 | -1.35(-2.84%) |
Jul 02, 2021 | 46.50 | 47.93 | 46.11 | 47.59 | 1,816,208 | +1.31(+2.83%) |
Jul 01, 2021 | 45.81 | 46.53 | 45.31 | 46.28 | 550,132 | +0.67(+1.47%) |
Jun 30, 2021 | 45.50 | 46.05 | 45.50 | 45.61 | 991,665 | +0.17(+0.37%) |
Jun 29, 2021 | 45.56 | 46.04 | 45.08 | 45.44 | 725,295 | +0.05(+0.11%) |
Jun 28, 2021 | 46.41 | 46.60 | 44.91 | 45.39 | 1,242,969 | -1.21(-2.60%) |
Jun 25, 2021 | 46.29 | 46.75 | 45.94 | 46.60 | 2,345,932 | +0.64(+1.39%) |
Jun 24, 2021 | 45.22 | 46.03 | 44.87 | 45.96 | 812,729 | +1.17(+2.61%) |
Jun 23, 2021 | 44.40 | 45.24 | 44.24 | 44.79 | 1,409,542 | +0.10(+0.22%) |
Jun 22, 2021 | 44.46 | 44.70 | 43.82 | 44.69 | 1,308,347 | -0.08(-0.18%) |
Jun 21, 2021 | 44.26 | 45.33 | 44.26 | 44.77 | 1,198,131 | +1.27(+2.92%) |
Jun 18, 2021 | 44.13 | 44.91 | 43.36 | 43.50 | 1,451,164 | -1.55(-3.44%) |
Jun 17, 2021 | 46.26 | 46.61 | 44.38 | 45.05 | 1,119,346 | -1.13(-2.45%) |
Jun 16, 2021 | 47.27 | 47.53 | 45.84 | 46.18 | 690,128 | -1.56(-3.27%) |
Jun 15, 2021 | 46.17 | 48.07 | 46.08 | 47.74 | 1,530,851 | +1.53(+3.31%) |
Jun 14, 2021 | 47.74 | 47.74 | 46.06 | 46.21 | 983,469 | -1.40(-2.94%) |
Jun 11, 2021 | 47.52 | 48.02 | 47.15 | 47.61 | 713,147 | +0.21(+0.44%) |
Jun 10, 2021 | 48.48 | 48.81 | 47.23 | 47.40 | 1,015,554 | -0.61(-1.27%) |
Jun 09, 2021 | 48.94 | 48.95 | 47.96 | 48.01 | 546,620 | -0.86(-1.76%) |
Jun 08, 2021 | 47.50 | 49.05 | 47.43 | 48.87 | 963,303 | +1.26(+2.65%) |
Jun 07, 2021 | 47.37 | 48.33 | 47.20 | 47.61 | 756,802 | +0.36(+0.76%) |
Jun 04, 2021 | 47.05 | 47.42 | 46.58 | 47.25 | 767,117 | +0.69(+1.48%) |
Jun 03, 2021 | 47.14 | 47.14 | 46.12 | 46.56 | 1,439,642 | -1.08(-2.27%) |
Jun 02, 2021 | 48.42 | 48.48 | 47.37 | 47.64 | 990,834 | -0.76(-1.57%) |
Jun 01, 2021 | 48.71 | 49.03 | 48.23 | 48.40 | 702,654 | +0.20(+0.41%) |
May 28, 2021 | 48.84 | 48.84 | 47.45 | 48.20 | 724,071 | -0.55(-1.13%) |
May 27, 2021 | 49.00 | 49.00 | 48.35 | 48.75 | 994,070 | +0.23(+0.47%) |
May 26, 2021 | 48.28 | 48.66 | 47.98 | 48.52 | 741,629 | +0.25(+0.52%) |
May 25, 2021 | 49.14 | 49.47 | 48.24 | 48.27 | 1,061,872 | -0.51(-1.05%) |
May 24, 2021 | 49.27 | 49.72 | 48.69 | 48.78 | 752,560 | -0.41(-0.83%) |
May 21, 2021 | 49.18 | 49.97 | 48.76 | 49.19 | 1,760,367 | +0.70(+1.44%) |
May 20, 2021 | 48.00 | 48.63 | 47.23 | 48.49 | 856,627 | +0.81(+1.70%) |
May 19, 2021 | 47.22 | 47.88 | 46.44 | 47.68 | 873,797 | -0.70(-1.45%) |
May 18, 2021 | 49.33 | 49.78 | 48.30 | 48.38 | 1,168,749 | -1.02(-2.06%) |
May 17, 2021 | 48.02 | 49.64 | 47.46 | 49.40 | 1,532,471 | +1.09(+2.26%) |
May 14, 2021 | 47.00 | 48.61 | 46.62 | 48.31 | 928,021 | +1.62(+3.47%) |
May 13, 2021 | 45.31 | 46.88 | 44.95 | 46.69 | 1,353,536 | +1.55(+3.43%) |
May 12, 2021 | 47.70 | 47.75 | 44.76 | 45.14 | 1,629,589 | -3.06(-6.35%) |
May 11, 2021 | 47.06 | 48.84 | 47.04 | 48.20 | 1,480,178 | -0.69(-1.41%) |
May 10, 2021 | 48.93 | 50.00 | 48.41 | 48.89 | 2,141,964 | +1.06(+2.22%) |
May 07, 2021 | 47.43 | 48.34 | 47.09 | 47.83 | 908,733 | +0.49(+1.04%) |
May 06, 2021 | 46.77 | 47.43 | 45.80 | 47.34 | 978,626 | +0.77(+1.65%) |
May 05, 2021 | 47.27 | 47.44 | 46.30 | 46.57 | 1,140,541 | -0.21(-0.45%) |
May 04, 2021 | 46.18 | 46.99 | 44.88 | 46.78 | 1,287,962 | +0.34(+0.73%) |