Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.80 | 48.21 | 47.75 | 48.21 | 997 | +0.69(+1.45%) |
Jul 29, 2021 | 47.72 | 47.72 | 47.46 | 47.52 | 1,228 | -0.37(-0.78%) |
Jul 28, 2021 | 48.24 | 48.41 | 47.90 | 47.90 | 579 | -0.09(-0.19%) |
Jul 27, 2021 | 47.99 | 47.99 | 47.99 | 47.99 | 67 | +0.24(+0.50%) |
Jul 26, 2021 | 47.67 | 47.87 | 47.67 | 47.75 | 2,487 | -0.04(-0.09%) |
Jul 23, 2021 | 47.68 | 47.79 | 47.68 | 47.79 | 579 | +0.18(+0.38%) |
Jul 22, 2021 | 47.55 | 47.87 | 47.49 | 47.61 | 24,744 | -0.18(-0.38%) |
Jul 21, 2021 | 48.18 | 48.21 | 47.77 | 47.79 | 26,822 | -0.44(-0.90%) |
Jul 20, 2021 | 48.51 | 48.51 | 48.19 | 48.23 | 3,181 | +0.03(+0.06%) |
Jul 19, 2021 | 47.77 | 48.24 | 47.77 | 48.20 | 1,052 | +0.85(+1.80%) |
Jul 16, 2021 | 47.33 | 47.35 | 47.33 | 47.35 | 174 | +0.33(+0.71%) |
Jul 15, 2021 | 47.02 | 47.02 | 47.02 | 47.02 | 60 | +0.71(+1.54%) |
Jul 14, 2021 | 46.33 | 46.39 | 46.30 | 46.30 | 3,228 | -0.41(-0.87%) |
Jul 13, 2021 | 46.38 | 46.71 | 46.38 | 46.71 | 108 | +0.46(+0.99%) |
Jul 12, 2021 | 46.25 | 46.25 | 46.25 | 46.25 | 281 | +0.00(+0.01%) |
Jul 09, 2021 | 46.28 | 46.28 | 46.25 | 46.25 | 266 | -0.67(-1.43%) |
Jul 08, 2021 | 46.92 | 46.92 | 46.92 | 46.92 | 5 | +0.65(+1.41%) |
Jul 07, 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 214 | +0.21(+0.46%) |
Jul 06, 2021 | 45.97 | 46.28 | 45.95 | 46.06 | 6,444 | +0.28(+0.61%) |
Jul 02, 2021 | 46.20 | 46.29 | 45.78 | 45.78 | 833 | -0.71(-1.53%) |
Jul 01, 2021 | 46.04 | 46.54 | 46.04 | 46.49 | 3,294 | +0.53(+1.16%) |
Jun 30, 2021 | 46.08 | 46.08 | 45.96 | 45.96 | 208 | +0.18(+0.39%) |
Jun 29, 2021 | 45.78 | 45.78 | 45.78 | 45.78 | 116 | +0.57(+1.26%) |
Jun 28, 2021 | 44.99 | 45.21 | 44.99 | 45.21 | 219 | +0.31(+0.68%) |
Jun 25, 2021 | 44.63 | 44.91 | 44.63 | 44.91 | 269 | -0.03(-0.08%) |
Jun 24, 2021 | 44.94 | 44.94 | 44.94 | 44.94 | 3 | -0.15(-0.33%) |
Jun 23, 2021 | 45.09 | 45.09 | 45.09 | 45.09 | 99 | -0.20(-0.43%) |
Jun 22, 2021 | 45.28 | 45.28 | 45.28 | 45.28 | 11 | -0.18(-0.39%) |
Jun 21, 2021 | 45.57 | 45.62 | 45.46 | 45.46 | 575 | -0.52(-1.13%) |
Jun 18, 2021 | 46.09 | 46.09 | 45.98 | 45.98 | 814 | +0.63(+1.39%) |
Jun 17, 2021 | 45.46 | 45.46 | 45.20 | 45.35 | 668 | +0.77(+1.72%) |
Jun 16, 2021 | 44.59 | 44.59 | 44.59 | 44.59 | 25 | +0.72(+1.65%) |
Jun 15, 2021 | 43.58 | 43.86 | 43.58 | 43.86 | 1,899 | +0.34(+0.78%) |
Jun 14, 2021 | 43.49 | 43.52 | 43.38 | 43.52 | 477 | -0.03(-0.08%) |
Jun 11, 2021 | 43.20 | 43.74 | 43.20 | 43.55 | 349 | +0.58(+1.34%) |
Jun 10, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 10 | -0.23(-0.54%) |
Jun 09, 2021 | 43.23 | 43.23 | 43.21 | 43.21 | 111 | -0.02(-0.05%) |
Jun 08, 2021 | 43.23 | 43.23 | 43.04 | 43.23 | 330 | +0.22(+0.50%) |
Jun 07, 2021 | 43.03 | 43.03 | 43.02 | 43.02 | 2,606 | -0.33(-0.76%) |
Jun 04, 2021 | 43.53 | 43.53 | 43.31 | 43.35 | 1,782 | -0.96(-2.17%) |
Jun 03, 2021 | 44.11 | 44.31 | 44.11 | 44.31 | 427 | +1.08(+2.50%) |
Jun 02, 2021 | 43.23 | 43.23 | 43.23 | 43.23 | 34 | +0.03(+0.06%) |
Jun 01, 2021 | 43.36 | 43.36 | 43.20 | 43.20 | 1,455 | -0.52(-1.18%) |
May 28, 2021 | 44.02 | 44.02 | 43.71 | 43.72 | 259 | +0.42(+0.97%) |
May 27, 2021 | 43.30 | 43.30 | 43.30 | 43.30 | 3 | -0.01(-0.03%) |
May 26, 2021 | 43.39 | 43.39 | 43.28 | 43.31 | 326 | +0.07(+0.15%) |
May 25, 2021 | 43.25 | 43.25 | 43.25 | 43.25 | 14 | +0.06(+0.14%) |
May 24, 2021 | 43.26 | 43.37 | 43.19 | 43.19 | 337 | -0.24(-0.56%) |
May 21, 2021 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | +0.42(+0.99%) |
May 20, 2021 | 42.79 | 43.02 | 42.79 | 43.01 | 409 | -0.16(-0.36%) |
May 19, 2021 | 43.16 | 43.16 | 43.16 | 43.16 | 49 | +0.44(+1.04%) |
May 18, 2021 | 42.72 | 42.72 | 42.72 | 42.72 | 94 | -0.32(-0.75%) |
May 17, 2021 | 43.04 | 43.04 | 43.04 | 43.04 | 115 | +0.11(+0.26%) |
May 14, 2021 | 42.98 | 43.13 | 42.93 | 42.93 | 650 | -0.57(-1.31%) |
May 13, 2021 | 43.53 | 43.53 | 43.50 | 43.50 | 262 | -0.12(-0.28%) |
May 12, 2021 | 43.56 | 43.66 | 43.56 | 43.62 | 802 | +1.29(+3.05%) |
May 11, 2021 | 42.33 | 42.33 | 42.33 | 42.33 | 49 | -0.02(-0.04%) |
May 10, 2021 | 42.35 | 42.35 | 42.35 | 42.35 | 208 | +0.12(+0.29%) |
May 07, 2021 | 42.31 | 42.31 | 42.23 | 42.23 | 888 | -0.71(-1.65%) |
May 06, 2021 | 42.94 | 42.94 | 42.94 | 42.94 | 340 | -0.44(-1.02%) |
May 05, 2021 | 43.38 | 43.38 | 43.38 | 43.38 | 201 | -0.41(-0.94%) |
May 04, 2021 | 43.79 | 43.79 | 43.79 | 43.79 | 207 | +0.58(+1.35%) |