Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.55 | 43.06 | 41.10 | 41.55 | 1,460,090 | -1.20(-2.81%) |
Jul 29, 2021 | 43.10 | 44.20 | 42.41 | 42.75 | 1,537,951 | +0.58(+1.38%) |
Jul 28, 2021 | 44.69 | 45.42 | 40.11 | 42.17 | 4,169,347 | +0.11(+0.26%) |
Jul 27, 2021 | 41.94 | 42.78 | 41.41 | 42.06 | 2,444,657 | -0.34(-0.80%) |
Jul 26, 2021 | 41.49 | 42.41 | 40.81 | 42.40 | 1,396,237 | +2.18(+5.42%) |
Jul 23, 2021 | 40.63 | 41.10 | 40.02 | 40.22 | 1,026,295 | -0.10(-0.25%) |
Jul 22, 2021 | 40.63 | 41.00 | 39.76 | 40.32 | 886,428 | -0.80(-1.95%) |
Jul 21, 2021 | 39.62 | 41.22 | 39.41 | 41.12 | 1,596,951 | +1.86(+4.74%) |
Jul 20, 2021 | 36.65 | 39.49 | 36.25 | 39.26 | 1,498,556 | +2.91(+8.01%) |
Jul 19, 2021 | 36.86 | 37.85 | 35.75 | 36.35 | 3,455,560 | -3.39(-8.53%) |
Jul 16, 2021 | 41.33 | 41.33 | 39.72 | 39.74 | 2,459,255 | -0.86(-2.12%) |
Jul 15, 2021 | 40.05 | 40.69 | 39.70 | 40.60 | 1,239,097 | +0.29(+0.72%) |
Jul 14, 2021 | 40.88 | 41.78 | 40.11 | 40.31 | 648,873 | -0.44(-1.08%) |
Jul 13, 2021 | 41.57 | 41.82 | 40.72 | 40.75 | 922,269 | -1.48(-3.50%) |
Jul 12, 2021 | 41.15 | 42.30 | 40.72 | 42.23 | 1,043,066 | +0.46(+1.10%) |
Jul 09, 2021 | 40.64 | 41.91 | 40.45 | 41.77 | 1,870,516 | +1.65(+4.11%) |
Jul 08, 2021 | 40.20 | 41.02 | 39.61 | 40.12 | 2,052,752 | -0.91(-2.22%) |
Jul 07, 2021 | 41.75 | 42.37 | 40.58 | 41.03 | 904,467 | -1.07(-2.54%) |
Jul 06, 2021 | 43.54 | 43.88 | 42.03 | 42.10 | 1,278,332 | -1.59(-3.64%) |
Jul 02, 2021 | 43.71 | 43.91 | 43.39 | 43.69 | 490,829 | -0.16(-0.36%) |
Jul 01, 2021 | 43.67 | 44.47 | 43.38 | 43.85 | 1,064,875 | +0.57(+1.32%) |
Jun 30, 2021 | 42.25 | 43.45 | 42.25 | 43.28 | 1,090,484 | +1.01(+2.39%) |
Jun 29, 2021 | 42.00 | 43.04 | 41.77 | 42.27 | 1,126,458 | -0.17(-0.40%) |
Jun 28, 2021 | 44.61 | 44.66 | 41.73 | 42.44 | 2,498,754 | -2.41(-5.37%) |
Jun 25, 2021 | 43.82 | 44.90 | 43.47 | 44.85 | 2,093,520 | +0.91(+2.07%) |
Jun 24, 2021 | 44.75 | 44.80 | 43.53 | 43.94 | 1,015,867 | -0.49(-1.10%) |
Jun 23, 2021 | 44.77 | 44.90 | 44.22 | 44.43 | 1,217,353 | +0.16(+0.36%) |
Jun 22, 2021 | 44.10 | 44.51 | 43.04 | 44.27 | 2,008,466 | +0.00(+0.00%) |
Jun 21, 2021 | 43.30 | 44.79 | 43.11 | 44.27 | 1,992,524 | +1.72(+4.04%) |
Jun 18, 2021 | 41.63 | 42.68 | 41.44 | 42.55 | 1,434,026 | +0.32(+0.76%) |
Jun 17, 2021 | 43.43 | 43.70 | 41.43 | 42.23 | 1,581,832 | -1.23(-2.83%) |
Jun 16, 2021 | 43.27 | 43.61 | 42.64 | 43.46 | 1,035,872 | +0.19(+0.44%) |
Jun 15, 2021 | 43.83 | 44.05 | 43.05 | 43.27 | 811,478 | -0.40(-0.92%) |
Jun 14, 2021 | 43.06 | 44.27 | 42.56 | 43.67 | 1,331,406 | +0.40(+0.92%) |
Jun 11, 2021 | 43.30 | 43.61 | 42.64 | 43.27 | 1,610,720 | +0.28(+0.65%) |
Jun 10, 2021 | 44.25 | 44.31 | 42.46 | 42.99 | 1,895,128 | -1.08(-2.45%) |
Jun 09, 2021 | 46.06 | 46.06 | 44.03 | 44.07 | 1,783,664 | -1.99(-4.32%) |
Jun 08, 2021 | 47.61 | 47.61 | 45.70 | 46.06 | 1,805,239 | -1.36(-2.87%) |
Jun 07, 2021 | 46.01 | 47.50 | 45.99 | 47.42 | 1,227,480 | +1.49(+3.24%) |
Jun 04, 2021 | 46.90 | 47.06 | 45.83 | 45.93 | 1,115,316 | -0.49(-1.06%) |
Jun 03, 2021 | 46.25 | 46.56 | 45.28 | 46.42 | 1,431,497 | -0.04(-0.09%) |
Jun 02, 2021 | 46.00 | 46.66 | 45.58 | 46.46 | 1,387,865 | +0.09(+0.19%) |
Jun 01, 2021 | 46.18 | 46.62 | 45.76 | 46.37 | 1,346,880 | +0.94(+2.07%) |
May 28, 2021 | 44.75 | 45.62 | 44.56 | 45.43 | 1,041,436 | +0.54(+1.20%) |
May 27, 2021 | 44.20 | 45.08 | 43.68 | 44.89 | 1,854,830 | +1.30(+2.98%) |
May 26, 2021 | 43.50 | 43.85 | 43.27 | 43.59 | 1,658,543 | +0.29(+0.67%) |
May 25, 2021 | 44.25 | 45.01 | 43.27 | 43.30 | 1,045,624 | -0.60(-1.37%) |
May 24, 2021 | 44.21 | 44.62 | 43.45 | 43.90 | 1,662,568 | +0.23(+0.53%) |
May 21, 2021 | 42.82 | 43.94 | 42.44 | 43.67 | 2,806,709 | +2.15(+5.18%) |
May 20, 2021 | 41.81 | 41.90 | 40.90 | 41.52 | 1,193,045 | -0.19(-0.46%) |
May 19, 2021 | 41.90 | 42.38 | 41.14 | 41.71 | 1,670,057 | -1.15(-2.68%) |
May 18, 2021 | 43.01 | 43.93 | 42.80 | 42.86 | 1,275,463 | +0.31(+0.73%) |
May 17, 2021 | 42.95 | 43.09 | 41.50 | 42.55 | 2,072,318 | -0.98(-2.25%) |
May 14, 2021 | 42.50 | 43.88 | 42.28 | 43.53 | 1,382,695 | +1.55(+3.69%) |
May 13, 2021 | 41.60 | 43.11 | 41.18 | 41.98 | 1,403,298 | +0.77(+1.87%) |
May 12, 2021 | 43.30 | 43.72 | 40.89 | 41.21 | 1,246,580 | -2.47(-5.65%) |
May 11, 2021 | 42.23 | 43.91 | 41.89 | 43.68 | 1,005,605 | +0.53(+1.23%) |
May 10, 2021 | 44.61 | 44.61 | 43.12 | 43.15 | 1,112,052 | -1.38(-3.10%) |
May 07, 2021 | 44.07 | 44.86 | 43.68 | 44.53 | 1,026,521 | +0.46(+1.04%) |
May 06, 2021 | 43.41 | 44.20 | 42.18 | 44.07 | 1,366,237 | +0.71(+1.64%) |
May 05, 2021 | 43.90 | 44.51 | 43.18 | 43.36 | 988,932 | -0.93(-2.10%) |
May 04, 2021 | 45.00 | 45.26 | 43.50 | 44.29 | 1,562,285 | -1.21(-2.66%) |