Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.21 | 44.75 | 43.70 | 43.93 | 517,705 | -0.36(-0.81%) |
Jul 29, 2021 | 44.27 | 45.05 | 44.08 | 44.29 | 580,284 | -0.05(-0.11%) |
Jul 28, 2021 | 44.49 | 44.87 | 43.91 | 44.34 | 331,634 | +0.15(+0.34%) |
Jul 27, 2021 | 44.75 | 44.75 | 42.64 | 44.19 | 244,025 | -0.46(-1.03%) |
Jul 26, 2021 | 44.64 | 45.39 | 44.00 | 44.65 | 365,703 | -0.32(-0.71%) |
Jul 23, 2021 | 45.00 | 45.33 | 44.62 | 44.97 | 659,087 | -0.03(-0.07%) |
Jul 22, 2021 | 45.00 | 46.01 | 44.63 | 45.00 | 993,526 | +0.00(+0.00%) |
Jul 21, 2021 | 44.67 | 45.53 | 44.00 | 45.00 | 677,056 | +0.34(+0.76%) |
Jul 20, 2021 | 43.94 | 45.00 | 43.39 | 44.66 | 407,983 | +0.72(+1.64%) |
Jul 19, 2021 | 42.40 | 44.17 | 41.88 | 43.94 | 572,762 | +0.84(+1.95%) |
Jul 16, 2021 | 42.32 | 43.56 | 41.80 | 43.10 | 704,180 | +1.01(+2.40%) |
Jul 15, 2021 | 43.05 | 44.09 | 41.49 | 42.09 | 417,109 | -1.12(-2.59%) |
Jul 14, 2021 | 43.75 | 44.28 | 42.21 | 43.21 | 912,588 | -0.28(-0.64%) |
Jul 13, 2021 | 41.91 | 43.69 | 40.77 | 43.49 | 792,943 | +2.77(+6.80%) |
Jul 12, 2021 | 40.18 | 41.15 | 39.36 | 40.72 | 432,493 | +0.50(+1.24%) |
Jul 09, 2021 | 39.50 | 40.69 | 37.50 | 40.22 | 1,016,884 | -0.99(-2.40%) |
Jul 08, 2021 | 41.90 | 42.41 | 40.76 | 41.21 | 507,485 | -1.02(-2.42%) |
Jul 07, 2021 | 44.00 | 44.00 | 41.60 | 42.23 | 482,201 | -1.37(-3.14%) |
Jul 06, 2021 | 43.23 | 43.83 | 42.57 | 43.60 | 187,390 | +0.37(+0.86%) |
Jul 02, 2021 | 43.21 | 43.63 | 42.81 | 43.23 | 229,228 | +0.34(+0.79%) |
Jul 01, 2021 | 42.76 | 43.62 | 42.18 | 42.89 | 300,381 | -0.62(-1.42%) |
Jun 30, 2021 | 45.46 | 45.50 | 42.97 | 43.51 | 399,555 | -1.59(-3.53%) |
Jun 29, 2021 | 44.04 | 45.34 | 43.55 | 45.10 | 491,685 | +1.19(+2.71%) |
Jun 28, 2021 | 43.86 | 44.26 | 42.83 | 43.91 | 335,339 | +0.10(+0.23%) |
Jun 25, 2021 | 42.90 | 44.11 | 42.37 | 43.81 | 1,629,367 | +1.19(+2.79%) |
Jun 24, 2021 | 40.40 | 43.64 | 40.40 | 42.62 | 546,163 | +2.67(+6.68%) |
Jun 23, 2021 | 40.68 | 40.96 | 38.89 | 39.95 | 852,883 | -0.55(-1.36%) |
Jun 22, 2021 | 40.03 | 40.75 | 39.75 | 40.50 | 855,127 | +0.22(+0.55%) |
Jun 21, 2021 | 40.46 | 40.90 | 39.64 | 40.28 | 654,964 | -0.55(-1.35%) |
Jun 18, 2021 | 40.49 | 41.22 | 40.15 | 40.83 | 717,161 | +0.13(+0.32%) |
Jun 17, 2021 | 39.35 | 41.01 | 39.07 | 40.70 | 252,422 | +1.22(+3.09%) |
Jun 16, 2021 | 39.70 | 40.02 | 38.36 | 39.48 | 993,091 | +0.08(+0.20%) |
Jun 15, 2021 | 40.73 | 41.02 | 39.08 | 39.40 | 895,491 | -1.26(-3.10%) |
Jun 14, 2021 | 40.00 | 40.70 | 39.69 | 40.66 | 330,974 | +0.61(+1.52%) |
Jun 11, 2021 | 39.00 | 40.11 | 38.52 | 40.05 | 549,623 | +1.29(+3.33%) |
Jun 10, 2021 | 38.11 | 39.02 | 38.00 | 38.76 | 337,654 | +0.51(+1.33%) |
Jun 09, 2021 | 39.29 | 39.76 | 38.25 | 38.25 | 314,926 | -0.76(-1.95%) |
Jun 08, 2021 | 38.81 | 39.73 | 38.73 | 39.01 | 300,858 | +0.61(+1.59%) |
Jun 07, 2021 | 39.61 | 39.61 | 38.33 | 38.40 | 391,219 | -1.40(-3.52%) |
Jun 04, 2021 | 39.77 | 40.51 | 39.01 | 39.80 | 383,452 | +0.27(+0.68%) |
Jun 03, 2021 | 39.23 | 39.93 | 38.75 | 39.53 | 284,008 | +0.05(+0.13%) |
Jun 02, 2021 | 38.41 | 39.68 | 38.21 | 39.48 | 341,926 | +0.76(+1.96%) |
Jun 01, 2021 | 39.43 | 39.88 | 38.22 | 38.72 | 288,780 | -0.59(-1.50%) |
May 28, 2021 | 38.77 | 39.77 | 38.35 | 39.31 | 909,292 | +0.73(+1.89%) |
May 27, 2021 | 40.24 | 40.49 | 37.80 | 38.58 | 1,471,575 | -1.93(-4.76%) |
May 26, 2021 | 39.29 | 40.60 | 39.20 | 40.51 | 326,053 | +1.26(+3.21%) |
May 25, 2021 | 38.79 | 39.65 | 38.66 | 39.25 | 248,881 | +0.62(+1.60%) |
May 24, 2021 | 39.31 | 39.80 | 38.50 | 38.63 | 577,799 | -0.45(-1.15%) |
May 21, 2021 | 38.59 | 39.24 | 38.23 | 39.08 | 266,465 | +0.85(+2.22%) |
May 20, 2021 | 37.70 | 38.74 | 37.45 | 38.23 | 288,350 | +0.88(+2.36%) |
May 19, 2021 | 36.30 | 37.46 | 35.60 | 37.35 | 390,939 | +0.31(+0.84%) |
May 18, 2021 | 37.06 | 37.65 | 36.62 | 37.04 | 250,764 | +0.28(+0.76%) |
May 17, 2021 | 36.64 | 37.01 | 35.70 | 36.76 | 490,498 | +0.22(+0.60%) |
May 14, 2021 | 36.06 | 37.00 | 34.74 | 36.54 | 732,135 | +1.32(+3.75%) |
May 13, 2021 | 37.07 | 37.60 | 33.91 | 35.22 | 913,356 | -1.44(-3.93%) |
May 12, 2021 | 36.40 | 37.53 | 35.90 | 36.66 | 526,720 | -0.37(-1.00%) |
May 11, 2021 | 36.63 | 38.15 | 36.23 | 37.03 | 573,904 | -0.49(-1.31%) |
May 10, 2021 | 38.43 | 39.35 | 37.12 | 37.52 | 669,157 | -1.05(-2.72%) |
May 07, 2021 | 38.47 | 39.48 | 38.26 | 38.57 | 395,574 | +0.72(+1.90%) |
May 06, 2021 | 40.44 | 40.44 | 36.70 | 37.85 | 683,088 | -2.92(-7.16%) |
May 05, 2021 | 40.96 | 41.26 | 39.65 | 40.77 | 413,025 | +0.35(+0.87%) |
May 04, 2021 | 39.39 | 40.57 | 38.94 | 40.42 | 525,728 | +0.34(+0.85%) |