Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.63 | 46.37 | 45.54 | 46.23 | 87,982 | +0.53(+1.16%) |
Jul 29, 2021 | 45.75 | 46.19 | 44.53 | 45.70 | 58,416 | +0.29(+0.64%) |
Jul 28, 2021 | 45.24 | 45.57 | 44.71 | 45.41 | 67,860 | +0.33(+0.73%) |
Jul 27, 2021 | 45.08 | 45.56 | 44.52 | 45.08 | 93,520 | -0.17(-0.38%) |
Jul 26, 2021 | 44.81 | 45.31 | 44.81 | 45.25 | 58,286 | +0.44(+0.98%) |
Jul 23, 2021 | 44.51 | 45.04 | 44.26 | 44.81 | 67,082 | +0.40(+0.90%) |
Jul 22, 2021 | 45.19 | 45.41 | 44.15 | 44.41 | 123,158 | -0.95(-2.08%) |
Jul 21, 2021 | 44.97 | 45.41 | 44.62 | 45.35 | 120,726 | +0.59(+1.33%) |
Jul 20, 2021 | 43.59 | 45.09 | 43.59 | 44.76 | 180,696 | +1.46(+3.38%) |
Jul 19, 2021 | 43.84 | 44.04 | 43.12 | 43.30 | 107,258 | -1.10(-2.48%) |
Jul 16, 2021 | 44.66 | 45.00 | 44.19 | 44.40 | 121,132 | -0.28(-0.64%) |
Jul 15, 2021 | 43.78 | 44.68 | 43.74 | 44.68 | 100,246 | +0.53(+1.20%) |
Jul 14, 2021 | 44.03 | 44.21 | 43.62 | 44.15 | 73,772 | +0.27(+0.63%) |
Jul 13, 2021 | 44.23 | 44.50 | 43.87 | 43.88 | 102,136 | -0.69(-1.54%) |
Jul 12, 2021 | 43.91 | 44.59 | 43.87 | 44.56 | 101,928 | +0.37(+0.83%) |
Jul 09, 2021 | 43.40 | 44.21 | 43.40 | 44.20 | 90,418 | +1.16(+2.71%) |
Jul 08, 2021 | 42.40 | 43.63 | 42.40 | 43.03 | 103,072 | -0.01(-0.02%) |
Jul 07, 2021 | 43.07 | 43.76 | 42.81 | 43.04 | 191,814 | +0.10(+0.24%) |
Jul 06, 2021 | 43.49 | 43.49 | 42.00 | 42.94 | 154,860 | -0.46(-1.06%) |
Jul 02, 2021 | 43.95 | 44.49 | 43.15 | 43.40 | 263,514 | -0.35(-0.81%) |
Jul 01, 2021 | 43.70 | 44.17 | 43.35 | 43.75 | 333,818 | +0.41(+0.93%) |
Jun 30, 2021 | 43.41 | 43.97 | 43.22 | 43.34 | 114,750 | -0.34(-0.79%) |
Jun 29, 2021 | 43.91 | 44.34 | 43.60 | 43.69 | 111,634 | +0.05(+0.11%) |
Jun 28, 2021 | 43.85 | 44.67 | 43.62 | 43.64 | 110,568 | -0.23(-0.54%) |
Jun 25, 2021 | 43.75 | 44.76 | 43.40 | 43.88 | 1,130,890 | +0.04(+0.09%) |
Jun 24, 2021 | 43.99 | 44.45 | 43.74 | 43.84 | 98,662 | +0.02(+0.06%) |
Jun 23, 2021 | 43.84 | 44.44 | 43.55 | 43.81 | 109,356 | -0.09(-0.21%) |
Jun 22, 2021 | 44.48 | 45.23 | 43.59 | 43.90 | 81,802 | -0.57(-1.27%) |
Jun 21, 2021 | 43.55 | 45.22 | 43.26 | 44.47 | 443,856 | +1.40(+3.25%) |
Jun 18, 2021 | 44.55 | 45.33 | 42.80 | 43.06 | 473,612 | -2.04(-4.52%) |
Jun 17, 2021 | 45.61 | 46.23 | 44.92 | 45.10 | 166,332 | -0.81(-1.76%) |
Jun 16, 2021 | 46.05 | 46.35 | 45.63 | 45.91 | 93,388 | -0.16(-0.36%) |
Jun 15, 2021 | 45.53 | 46.38 | 45.27 | 46.08 | 95,580 | +0.54(+1.19%) |
Jun 14, 2021 | 45.72 | 46.15 | 45.08 | 45.54 | 107,002 | -0.23(-0.50%) |
Jun 11, 2021 | 45.66 | 46.24 | 45.55 | 45.77 | 56,430 | +0.36(+0.78%) |
Jun 10, 2021 | 45.88 | 45.94 | 44.92 | 45.41 | 83,996 | -0.14(-0.31%) |
Jun 09, 2021 | 45.94 | 46.04 | 45.44 | 45.55 | 71,138 | -0.33(-0.71%) |
Jun 08, 2021 | 45.60 | 46.37 | 45.59 | 45.88 | 111,742 | +0.30(+0.65%) |
Jun 07, 2021 | 46.27 | 46.46 | 45.38 | 45.59 | 117,310 | -0.38(-0.82%) |
Jun 04, 2021 | 45.36 | 46.23 | 45.36 | 45.96 | 140,138 | +0.02(+0.04%) |
Jun 03, 2021 | 45.61 | 46.33 | 45.39 | 45.94 | 149,328 | +0.11(+0.24%) |
Jun 02, 2021 | 46.50 | 46.87 | 45.34 | 45.83 | 251,836 | -0.58(-1.24%) |
Jun 01, 2021 | 47.38 | 48.20 | 46.40 | 46.41 | 131,724 | -0.88(-1.86%) |
May 28, 2021 | 48.30 | 48.30 | 47.05 | 47.28 | 80,996 | -1.02(-2.11%) |
May 27, 2021 | 49.20 | 49.37 | 47.69 | 48.30 | 156,608 | -0.27(-0.57%) |
May 26, 2021 | 47.28 | 49.62 | 47.25 | 48.58 | 309,490 | +1.13(+2.38%) |
May 25, 2021 | 47.03 | 47.94 | 46.86 | 47.45 | 187,644 | -0.04(-0.08%) |
May 24, 2021 | 46.77 | 47.58 | 46.12 | 47.49 | 140,526 | +1.15(+2.48%) |
May 21, 2021 | 42.51 | 49.00 | 42.51 | 46.34 | 349,164 | -2.85(-5.80%) |
May 20, 2021 | 49.40 | 49.40 | 48.34 | 49.20 | 115,338 | +0.20(+0.40%) |
May 19, 2021 | 48.50 | 49.51 | 47.70 | 49.00 | 135,758 | -0.16(-0.33%) |
May 18, 2021 | 50.34 | 50.48 | 49.16 | 49.16 | 68,552 | -0.98(-1.95%) |
May 17, 2021 | 50.74 | 51.00 | 49.70 | 50.14 | 69,548 | -0.74(-1.46%) |
May 14, 2021 | 50.45 | 51.17 | 49.42 | 50.88 | 52,584 | +0.73(+1.45%) |
May 13, 2021 | 48.65 | 50.30 | 47.66 | 50.16 | 94,278 | +1.68(+3.48%) |
May 12, 2021 | 49.62 | 50.12 | 48.27 | 48.48 | 82,580 | -1.43(-2.87%) |
May 11, 2021 | 49.37 | 50.02 | 49.24 | 49.91 | 68,336 | -0.77(-1.52%) |
May 10, 2021 | 51.20 | 51.84 | 50.50 | 50.67 | 107,906 | -0.48(-0.94%) |
May 07, 2021 | 50.16 | 51.16 | 50.05 | 51.16 | 43,164 | +0.76(+1.50%) |
May 06, 2021 | 49.71 | 50.43 | 49.23 | 50.40 | 94,774 | +0.55(+1.09%) |
May 05, 2021 | 50.46 | 50.75 | 49.39 | 49.85 | 81,924 | -0.32(-0.64%) |
May 04, 2021 | 51.12 | 51.50 | 49.90 | 50.17 | 67,966 | -1.15(-2.23%) |