Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.25 | 46.16 | 45.23 | 45.36 | 444,670 | -0.26(-0.56%) |
Jul 29, 2021 | 44.60 | 45.91 | 44.48 | 45.62 | 546,276 | +1.28(+2.89%) |
Jul 28, 2021 | 44.46 | 44.71 | 43.46 | 44.34 | 467,097 | +0.08(+0.17%) |
Jul 27, 2021 | 44.39 | 44.64 | 44.03 | 44.26 | 288,528 | -0.53(-1.19%) |
Jul 26, 2021 | 44.08 | 45.20 | 44.08 | 44.80 | 466,011 | +0.83(+1.88%) |
Jul 23, 2021 | 44.16 | 44.60 | 43.69 | 43.97 | 393,373 | +0.19(+0.43%) |
Jul 22, 2021 | 44.34 | 44.82 | 43.42 | 43.78 | 358,157 | -0.80(-1.79%) |
Jul 21, 2021 | 44.65 | 45.44 | 44.57 | 44.58 | 424,431 | +0.61(+1.38%) |
Jul 20, 2021 | 42.72 | 44.94 | 42.72 | 43.97 | 633,309 | +1.29(+3.02%) |
Jul 19, 2021 | 42.70 | 43.28 | 42.35 | 42.68 | 380,315 | -1.21(-2.77%) |
Jul 16, 2021 | 45.08 | 45.08 | 43.81 | 43.89 | 208,547 | -0.80(-1.78%) |
Jul 15, 2021 | 43.79 | 45.02 | 43.44 | 44.69 | 227,366 | +0.38(+0.86%) |
Jul 14, 2021 | 44.90 | 45.26 | 44.15 | 44.31 | 321,027 | -0.52(-1.16%) |
Jul 13, 2021 | 45.43 | 45.60 | 44.59 | 44.83 | 438,985 | -0.87(-1.91%) |
Jul 12, 2021 | 44.25 | 45.73 | 44.07 | 45.71 | 525,768 | +1.03(+2.32%) |
Jul 09, 2021 | 43.93 | 44.86 | 43.93 | 44.67 | 325,166 | +1.62(+3.77%) |
Jul 08, 2021 | 43.49 | 43.75 | 42.66 | 43.05 | 547,613 | -1.01(-2.28%) |
Jul 07, 2021 | 43.80 | 44.60 | 43.80 | 44.06 | 602,310 | -0.17(-0.39%) |
Jul 06, 2021 | 45.04 | 45.04 | 43.69 | 44.23 | 536,253 | -1.05(-2.33%) |
Jul 02, 2021 | 45.48 | 45.59 | 45.09 | 45.28 | 269,333 | -0.21(-0.46%) |
Jul 01, 2021 | 45.43 | 45.80 | 45.11 | 45.49 | 381,000 | +0.44(+0.97%) |
Jun 30, 2021 | 44.51 | 45.25 | 44.27 | 45.05 | 355,087 | +0.39(+0.87%) |
Jun 29, 2021 | 44.89 | 45.45 | 44.55 | 44.66 | 272,811 | +0.01(+0.02%) |
Jun 28, 2021 | 45.72 | 45.72 | 44.58 | 44.65 | 393,274 | -1.23(-2.69%) |
Jun 25, 2021 | 45.03 | 46.02 | 44.84 | 45.89 | 1,210,792 | +1.02(+2.26%) |
Jun 24, 2021 | 44.31 | 45.07 | 43.97 | 44.87 | 334,534 | +0.76(+1.72%) |
Jun 23, 2021 | 43.66 | 44.60 | 43.66 | 44.11 | 354,093 | +0.37(+0.85%) |
Jun 22, 2021 | 44.12 | 44.18 | 43.53 | 43.74 | 519,750 | -0.27(-0.60%) |
Jun 21, 2021 | 43.17 | 44.01 | 43.10 | 44.01 | 758,338 | +1.24(+2.91%) |
Jun 18, 2021 | 42.52 | 43.42 | 42.07 | 42.77 | 894,080 | -0.40(-0.92%) |
Jun 17, 2021 | 45.24 | 45.24 | 43.00 | 43.16 | 684,257 | -1.78(-3.97%) |
Jun 16, 2021 | 44.50 | 45.24 | 44.07 | 44.95 | 609,983 | +0.24(+0.53%) |
Jun 15, 2021 | 43.79 | 45.21 | 43.62 | 44.71 | 628,958 | +0.90(+2.06%) |
Jun 14, 2021 | 44.83 | 45.01 | 43.71 | 43.81 | 799,919 | -1.00(-2.22%) |
Jun 11, 2021 | 44.56 | 45.09 | 44.43 | 44.80 | 362,481 | +0.37(+0.83%) |
Jun 10, 2021 | 46.02 | 46.03 | 44.44 | 44.44 | 455,517 | -1.12(-2.46%) |
Jun 09, 2021 | 45.81 | 45.86 | 45.36 | 45.55 | 629,527 | -0.28(-0.60%) |
Jun 08, 2021 | 44.59 | 45.96 | 44.27 | 45.83 | 598,530 | +1.20(+2.68%) |
Jun 07, 2021 | 44.95 | 45.11 | 44.62 | 44.63 | 520,289 | -0.28(-0.63%) |
Jun 04, 2021 | 44.89 | 45.16 | 44.44 | 44.92 | 464,499 | -0.06(-0.13%) |
Jun 03, 2021 | 45.45 | 45.48 | 44.78 | 44.98 | 512,625 | -0.66(-1.46%) |
Jun 02, 2021 | 46.18 | 46.18 | 45.50 | 45.64 | 380,739 | -0.20(-0.43%) |
Jun 01, 2021 | 45.56 | 46.02 | 45.41 | 45.84 | 461,121 | +0.65(+1.43%) |
May 28, 2021 | 45.07 | 45.23 | 44.47 | 45.19 | 308,828 | +0.24(+0.53%) |
May 27, 2021 | 44.47 | 45.15 | 44.47 | 44.96 | 452,762 | +0.80(+1.81%) |
May 26, 2021 | 43.52 | 44.40 | 43.41 | 44.16 | 388,618 | +0.70(+1.62%) |
May 25, 2021 | 44.36 | 45.02 | 43.43 | 43.46 | 398,326 | -0.78(-1.76%) |
May 24, 2021 | 44.52 | 44.52 | 43.91 | 44.24 | 424,607 | -0.17(-0.38%) |
May 21, 2021 | 44.54 | 45.24 | 44.22 | 44.41 | 382,236 | +0.04(+0.09%) |
May 20, 2021 | 44.01 | 44.81 | 43.52 | 44.37 | 468,868 | +0.15(+0.34%) |
May 19, 2021 | 43.52 | 44.38 | 43.06 | 44.22 | 658,397 | +0.02(+0.04%) |
May 18, 2021 | 44.48 | 44.67 | 44.16 | 44.20 | 379,814 | -0.25(-0.56%) |
May 17, 2021 | 44.44 | 44.97 | 44.04 | 44.44 | 559,882 | -0.18(-0.40%) |
May 14, 2021 | 44.00 | 44.69 | 43.90 | 44.62 | 388,744 | +0.82(+1.88%) |
May 13, 2021 | 42.82 | 44.34 | 42.82 | 43.80 | 713,776 | +0.97(+2.27%) |
May 12, 2021 | 44.09 | 44.39 | 42.77 | 42.83 | 644,607 | -1.18(-2.68%) |
May 11, 2021 | 44.63 | 44.86 | 43.69 | 44.01 | 823,588 | -0.98(-2.18%) |
May 10, 2021 | 46.07 | 46.64 | 44.98 | 44.99 | 678,536 | -0.91(-1.98%) |
May 07, 2021 | 47.17 | 48.02 | 45.25 | 45.90 | 948,239 | -2.35(-4.87%) |
May 06, 2021 | 48.64 | 49.37 | 47.54 | 48.25 | 543,999 | -0.24(-0.49%) |
May 05, 2021 | 48.62 | 48.81 | 47.42 | 48.49 | 378,946 | -0.38(-0.77%) |
May 04, 2021 | 48.15 | 48.95 | 47.77 | 48.86 | 531,457 | +0.68(+1.41%) |