Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.10 | 43.28 | 42.10 | 42.89 | 136,411 | -0.21(-0.48%) |
Jul 29, 2021 | 43.00 | 43.46 | 42.94 | 43.10 | 64,772 | +0.31(+0.73%) |
Jul 28, 2021 | 42.80 | 43.16 | 42.53 | 42.79 | 77,185 | +0.08(+0.18%) |
Jul 27, 2021 | 42.84 | 43.17 | 42.30 | 42.71 | 81,531 | -0.32(-0.75%) |
Jul 26, 2021 | 42.98 | 43.16 | 42.85 | 43.03 | 72,020 | +0.11(+0.26%) |
Jul 23, 2021 | 42.72 | 43.07 | 42.49 | 42.92 | 73,535 | +0.42(+0.98%) |
Jul 22, 2021 | 43.45 | 43.45 | 42.16 | 42.50 | 192,479 | -1.01(-2.32%) |
Jul 21, 2021 | 43.54 | 43.93 | 43.25 | 43.51 | 83,029 | +0.15(+0.35%) |
Jul 20, 2021 | 42.98 | 43.90 | 42.82 | 43.36 | 171,718 | +0.38(+0.88%) |
Jul 19, 2021 | 43.16 | 43.50 | 42.67 | 42.98 | 148,480 | -0.67(-1.54%) |
Jul 16, 2021 | 43.58 | 43.94 | 43.39 | 43.66 | 183,995 | +0.36(+0.83%) |
Jul 15, 2021 | 43.23 | 43.57 | 43.12 | 43.30 | 90,553 | -0.16(-0.37%) |
Jul 14, 2021 | 43.65 | 43.65 | 42.78 | 43.46 | 97,354 | +0.00(+0.00%) |
Jul 13, 2021 | 44.13 | 44.13 | 43.40 | 43.46 | 134,118 | -0.06(-0.13%) |
Jul 12, 2021 | 43.45 | 43.57 | 43.01 | 43.51 | 205,609 | -0.04(-0.09%) |
Jul 09, 2021 | 43.52 | 44.14 | 43.15 | 43.55 | 146,367 | +0.33(+0.77%) |
Jul 08, 2021 | 42.94 | 43.46 | 42.63 | 43.22 | 164,227 | -0.44(-1.02%) |
Jul 07, 2021 | 43.68 | 44.32 | 43.50 | 43.67 | 282,633 | -0.37(-0.84%) |
Jul 06, 2021 | 44.25 | 44.25 | 43.57 | 44.03 | 121,067 | -0.21(-0.47%) |
Jul 02, 2021 | 44.57 | 44.77 | 44.17 | 44.24 | 194,608 | -0.22(-0.49%) |
Jul 01, 2021 | 44.68 | 45.16 | 44.17 | 44.46 | 160,468 | -0.15(-0.34%) |
Jun 30, 2021 | 45.16 | 45.16 | 44.31 | 44.61 | 126,068 | -0.22(-0.49%) |
Jun 29, 2021 | 44.35 | 44.91 | 44.27 | 44.83 | 135,852 | +0.51(+1.15%) |
Jun 28, 2021 | 44.78 | 44.86 | 43.84 | 44.32 | 251,041 | -0.29(-0.66%) |
Jun 25, 2021 | 43.51 | 44.78 | 43.36 | 44.61 | 1,079,992 | +1.00(+2.30%) |
Jun 24, 2021 | 43.60 | 43.64 | 42.38 | 43.61 | 104,769 | +0.23(+0.52%) |
Jun 23, 2021 | 43.94 | 44.11 | 43.30 | 43.38 | 228,844 | -0.43(-0.97%) |
Jun 22, 2021 | 43.64 | 43.85 | 43.26 | 43.81 | 164,691 | +0.12(+0.28%) |
Jun 21, 2021 | 43.02 | 43.73 | 42.83 | 43.68 | 141,892 | +0.76(+1.76%) |
Jun 18, 2021 | 43.65 | 43.97 | 42.88 | 42.93 | 372,404 | -0.96(-2.18%) |
Jun 17, 2021 | 43.12 | 43.89 | 42.90 | 43.88 | 226,246 | +0.70(+1.62%) |
Jun 16, 2021 | 43.02 | 43.38 | 42.79 | 43.18 | 195,615 | +0.28(+0.66%) |
Jun 15, 2021 | 42.97 | 43.10 | 42.68 | 42.90 | 330,227 | +0.07(+0.15%) |
Jun 14, 2021 | 43.04 | 43.04 | 42.30 | 42.83 | 252,067 | -0.12(-0.29%) |
Jun 11, 2021 | 41.70 | 43.07 | 41.70 | 42.96 | 234,052 | +1.26(+3.02%) |
Jun 10, 2021 | 41.28 | 41.77 | 40.90 | 41.70 | 183,580 | +0.75(+1.84%) |
Jun 09, 2021 | 40.64 | 41.07 | 40.53 | 40.95 | 212,695 | +0.43(+1.07%) |
Jun 08, 2021 | 40.14 | 40.69 | 40.03 | 40.51 | 189,359 | +0.31(+0.77%) |
Jun 07, 2021 | 40.66 | 40.95 | 40.15 | 40.20 | 173,260 | -0.48(-1.18%) |
Jun 04, 2021 | 40.80 | 40.96 | 40.49 | 40.68 | 179,360 | +0.04(+0.09%) |
Jun 03, 2021 | 40.76 | 40.95 | 40.46 | 40.65 | 267,460 | -0.22(-0.53%) |
Jun 02, 2021 | 41.32 | 41.41 | 40.62 | 40.86 | 256,109 | -0.24(-0.59%) |
Jun 01, 2021 | 41.43 | 41.62 | 41.01 | 41.11 | 217,652 | -0.30(-0.73%) |
May 28, 2021 | 41.89 | 41.89 | 41.28 | 41.41 | 109,972 | -0.41(-0.99%) |
May 27, 2021 | 41.97 | 42.23 | 41.60 | 41.82 | 103,061 | +0.04(+0.09%) |
May 26, 2021 | 41.88 | 42.31 | 41.62 | 41.78 | 111,687 | +0.08(+0.18%) |
May 25, 2021 | 42.04 | 42.10 | 41.56 | 41.71 | 93,172 | -0.44(-1.05%) |
May 24, 2021 | 42.08 | 42.29 | 41.85 | 42.15 | 83,398 | +0.25(+0.61%) |
May 21, 2021 | 42.10 | 42.78 | 41.80 | 41.90 | 197,974 | -0.16(-0.38%) |
May 20, 2021 | 41.95 | 42.23 | 41.83 | 42.06 | 80,656 | +0.05(+0.11%) |
May 19, 2021 | 41.58 | 42.08 | 41.38 | 42.01 | 95,419 | +0.10(+0.25%) |
May 18, 2021 | 42.12 | 42.51 | 41.90 | 41.91 | 146,894 | -0.32(-0.76%) |
May 17, 2021 | 42.73 | 43.21 | 42.17 | 42.23 | 119,288 | -0.71(-1.64%) |
May 14, 2021 | 42.88 | 43.01 | 42.03 | 42.93 | 103,126 | +0.18(+0.42%) |
May 13, 2021 | 41.45 | 42.93 | 41.45 | 42.75 | 172,180 | +1.24(+2.99%) |
May 12, 2021 | 41.99 | 42.21 | 41.44 | 41.51 | 148,400 | -0.65(-1.54%) |
May 11, 2021 | 42.67 | 43.06 | 42.16 | 42.16 | 144,233 | -1.03(-2.39%) |
May 10, 2021 | 42.89 | 43.72 | 42.64 | 43.19 | 151,879 | +0.42(+0.99%) |
May 07, 2021 | 43.06 | 43.25 | 42.73 | 42.77 | 93,710 | -0.24(-0.57%) |
May 06, 2021 | 43.18 | 43.18 | 41.96 | 43.02 | 194,243 | -0.18(-0.41%) |
May 05, 2021 | 43.51 | 43.51 | 43.11 | 43.19 | 113,772 | -0.39(-0.91%) |
May 04, 2021 | 43.43 | 43.72 | 43.21 | 43.59 | 108,483 | +0.03(+0.06%) |