Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.06 | 48.43 | 46.47 | 46.85 | 88,742 | -1.43(-2.96%) |
Jul 29, 2021 | 44.95 | 48.66 | 44.95 | 48.28 | 99,824 | +3.44(+7.67%) |
Jul 28, 2021 | 46.31 | 46.31 | 44.48 | 44.84 | 92,538 | -1.12(-2.44%) |
Jul 27, 2021 | 46.58 | 46.71 | 45.89 | 45.96 | 50,959 | -0.98(-2.09%) |
Jul 26, 2021 | 47.57 | 47.59 | 46.67 | 46.94 | 34,522 | -0.48(-1.01%) |
Jul 23, 2021 | 46.87 | 47.57 | 45.58 | 47.42 | 26,979 | +0.90(+1.93%) |
Jul 22, 2021 | 46.29 | 47.04 | 45.84 | 46.52 | 30,245 | +0.29(+0.63%) |
Jul 21, 2021 | 46.50 | 46.71 | 45.67 | 46.23 | 42,940 | +0.15(+0.33%) |
Jul 20, 2021 | 45.52 | 46.82 | 45.52 | 46.08 | 56,887 | +0.85(+1.88%) |
Jul 19, 2021 | 45.99 | 46.76 | 44.93 | 45.23 | 63,969 | -1.57(-3.35%) |
Jul 16, 2021 | 45.82 | 47.09 | 45.51 | 46.80 | 45,513 | +1.52(+3.36%) |
Jul 15, 2021 | 45.76 | 46.00 | 45.14 | 45.28 | 35,764 | -0.44(-0.96%) |
Jul 14, 2021 | 45.64 | 46.00 | 45.17 | 45.72 | 38,020 | +0.38(+0.84%) |
Jul 13, 2021 | 45.84 | 45.84 | 44.86 | 45.34 | 28,744 | -0.75(-1.63%) |
Jul 12, 2021 | 46.06 | 46.33 | 45.63 | 46.09 | 35,698 | -0.25(-0.54%) |
Jul 09, 2021 | 47.34 | 47.44 | 46.06 | 46.34 | 42,011 | -0.68(-1.45%) |
Jul 08, 2021 | 46.83 | 47.27 | 46.17 | 47.02 | 43,058 | +0.13(+0.28%) |
Jul 07, 2021 | 45.58 | 47.29 | 45.36 | 46.89 | 30,786 | +1.07(+2.34%) |
Jul 06, 2021 | 45.35 | 45.97 | 44.80 | 45.82 | 34,779 | +0.37(+0.81%) |
Jul 02, 2021 | 46.08 | 46.08 | 45.38 | 45.45 | 26,913 | -0.40(-0.87%) |
Jul 01, 2021 | 46.20 | 46.34 | 45.16 | 45.85 | 63,570 | +0.05(+0.11%) |
Jun 30, 2021 | 45.78 | 46.94 | 45.73 | 45.80 | 59,742 | -0.10(-0.22%) |
Jun 29, 2021 | 44.95 | 46.24 | 44.74 | 45.90 | 46,230 | +1.25(+2.80%) |
Jun 28, 2021 | 45.44 | 45.44 | 44.24 | 44.65 | 34,112 | -0.77(-1.70%) |
Jun 25, 2021 | 44.31 | 45.84 | 44.08 | 45.42 | 123,341 | +0.94(+2.11%) |
Jun 24, 2021 | 43.26 | 44.72 | 42.15 | 44.48 | 33,091 | +1.13(+2.61%) |
Jun 23, 2021 | 42.85 | 43.41 | 42.43 | 43.35 | 30,588 | +0.27(+0.63%) |
Jun 22, 2021 | 42.61 | 43.10 | 42.16 | 43.08 | 14,475 | +0.12(+0.28%) |
Jun 21, 2021 | 43.10 | 43.39 | 42.78 | 42.96 | 42,725 | -0.31(-0.72%) |
Jun 18, 2021 | 41.39 | 43.38 | 41.08 | 43.27 | 102,330 | +1.12(+2.66%) |
Jun 17, 2021 | 41.14 | 42.36 | 40.84 | 42.15 | 23,584 | +0.70(+1.69%) |
Jun 16, 2021 | 40.54 | 41.59 | 40.54 | 41.45 | 28,690 | -0.11(-0.26%) |
Jun 15, 2021 | 41.14 | 41.70 | 41.02 | 41.56 | 34,217 | +0.49(+1.19%) |
Jun 14, 2021 | 40.64 | 41.33 | 40.54 | 41.07 | 39,132 | +0.07(+0.17%) |
Jun 11, 2021 | 40.20 | 41.10 | 40.10 | 41.00 | 29,445 | +0.88(+2.19%) |
Jun 10, 2021 | 40.51 | 40.63 | 39.64 | 40.12 | 33,730 | -0.51(-1.26%) |
Jun 09, 2021 | 41.37 | 41.92 | 40.55 | 40.63 | 26,936 | -0.47(-1.14%) |
Jun 08, 2021 | 41.01 | 41.22 | 40.59 | 41.10 | 20,382 | +0.02(+0.05%) |
Jun 07, 2021 | 41.06 | 41.38 | 40.77 | 41.08 | 19,087 | -0.11(-0.27%) |
Jun 04, 2021 | 41.22 | 41.38 | 40.77 | 41.19 | 25,655 | +0.09(+0.22%) |
Jun 03, 2021 | 41.24 | 42.31 | 40.92 | 41.10 | 24,627 | -0.40(-0.96%) |
Jun 02, 2021 | 43.54 | 44.25 | 41.05 | 41.50 | 34,893 | -1.78(-4.11%) |
Jun 01, 2021 | 43.14 | 43.94 | 43.12 | 43.28 | 32,402 | +0.37(+0.86%) |
May 28, 2021 | 42.73 | 43.58 | 42.73 | 42.91 | 15,490 | -0.04(-0.09%) |
May 27, 2021 | 42.88 | 43.42 | 42.81 | 42.95 | 21,668 | +0.44(+1.04%) |
May 26, 2021 | 42.35 | 43.00 | 42.34 | 42.51 | 19,479 | -0.04(-0.09%) |
May 25, 2021 | 44.23 | 44.23 | 42.29 | 42.55 | 26,052 | -1.58(-3.58%) |
May 24, 2021 | 44.38 | 44.45 | 42.42 | 44.13 | 24,742 | +0.14(+0.32%) |
May 21, 2021 | 44.64 | 44.64 | 43.60 | 43.99 | 21,283 | -0.19(-0.43%) |
May 20, 2021 | 44.08 | 44.18 | 43.33 | 44.18 | 9,422 | +0.35(+0.80%) |
May 19, 2021 | 43.80 | 44.94 | 42.48 | 43.83 | 26,778 | -0.71(-1.59%) |
May 18, 2021 | 45.41 | 45.55 | 44.27 | 44.54 | 15,552 | -1.06(-2.32%) |
May 17, 2021 | 44.92 | 45.74 | 44.71 | 45.60 | 23,523 | +0.33(+0.73%) |
May 14, 2021 | 44.76 | 46.55 | 44.27 | 45.27 | 18,653 | +0.92(+2.07%) |
May 13, 2021 | 43.19 | 45.01 | 43.19 | 44.35 | 28,412 | +1.62(+3.79%) |
May 12, 2021 | 43.69 | 44.56 | 42.40 | 42.73 | 40,775 | -1.38(-3.13%) |
May 11, 2021 | 44.57 | 44.66 | 43.79 | 44.11 | 17,392 | -0.34(-0.76%) |
May 10, 2021 | 46.00 | 46.53 | 43.83 | 44.45 | 56,688 | -1.78(-3.85%) |
May 07, 2021 | 44.60 | 46.81 | 44.60 | 46.23 | 28,477 | +1.44(+3.22%) |
May 06, 2021 | 44.35 | 45.45 | 44.00 | 44.79 | 36,332 | +0.52(+1.17%) |
May 05, 2021 | 42.55 | 44.48 | 41.96 | 44.27 | 27,880 | +1.32(+3.07%) |
May 04, 2021 | 43.73 | 44.46 | 42.65 | 42.95 | 24,351 | -0.89(-2.03%) |