Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.59 | 47.52 | 45.06 | 46.34 | 759,876 | +0.80(+1.76%) |
Jul 29, 2021 | 45.63 | 46.27 | 44.69 | 45.54 | 606,238 | +0.55(+1.23%) |
Jul 28, 2021 | 45.05 | 45.46 | 43.85 | 44.99 | 663,882 | +0.00(+0.00%) |
Jul 27, 2021 | 45.36 | 45.75 | 44.26 | 44.99 | 827,458 | -0.44(-0.98%) |
Jul 26, 2021 | 44.53 | 45.48 | 44.15 | 45.43 | 1,081,356 | +1.14(+2.58%) |
Jul 23, 2021 | 44.13 | 44.39 | 43.63 | 44.29 | 338,743 | +0.77(+1.78%) |
Jul 22, 2021 | 44.31 | 44.31 | 43.49 | 43.52 | 574,611 | -0.79(-1.79%) |
Jul 21, 2021 | 43.68 | 44.77 | 43.68 | 44.31 | 584,070 | +1.20(+2.78%) |
Jul 20, 2021 | 41.25 | 43.59 | 41.08 | 43.11 | 715,115 | +2.08(+5.07%) |
Jul 19, 2021 | 40.58 | 41.84 | 40.40 | 41.03 | 1,085,759 | -1.09(-2.59%) |
Jul 16, 2021 | 43.86 | 43.88 | 41.65 | 42.13 | 1,334,534 | -1.54(-3.52%) |
Jul 15, 2021 | 43.52 | 44.41 | 43.30 | 43.66 | 471,437 | -0.51(-1.16%) |
Jul 14, 2021 | 44.99 | 45.62 | 43.99 | 44.18 | 443,539 | -0.40(-0.89%) |
Jul 13, 2021 | 46.67 | 46.67 | 44.25 | 44.57 | 651,201 | -1.40(-3.05%) |
Jul 12, 2021 | 45.10 | 46.11 | 44.45 | 45.98 | 839,172 | +0.59(+1.30%) |
Jul 09, 2021 | 44.63 | 45.58 | 44.56 | 45.39 | 595,848 | +2.40(+5.58%) |
Jul 08, 2021 | 42.33 | 43.54 | 41.64 | 42.99 | 615,161 | -0.84(-1.92%) |
Jul 07, 2021 | 42.94 | 44.19 | 42.67 | 43.83 | 699,492 | +0.35(+0.80%) |
Jul 06, 2021 | 45.50 | 45.50 | 42.90 | 43.48 | 833,234 | -2.00(-4.40%) |
Jul 02, 2021 | 45.86 | 45.91 | 44.83 | 45.48 | 468,532 | -0.31(-0.68%) |
Jul 01, 2021 | 47.13 | 47.13 | 45.67 | 45.79 | 445,044 | -0.26(-0.57%) |
Jun 30, 2021 | 44.57 | 46.19 | 44.57 | 46.05 | 512,582 | +1.08(+2.41%) |
Jun 29, 2021 | 45.72 | 46.28 | 44.74 | 44.97 | 462,039 | -0.02(-0.04%) |
Jun 28, 2021 | 45.60 | 45.67 | 44.17 | 44.99 | 755,572 | -0.71(-1.55%) |
Jun 25, 2021 | 45.48 | 46.17 | 45.08 | 45.70 | 3,834,665 | +0.72(+1.59%) |
Jun 24, 2021 | 43.65 | 46.07 | 42.98 | 44.98 | 1,006,105 | +1.74(+4.03%) |
Jun 23, 2021 | 42.48 | 43.71 | 42.34 | 43.24 | 983,031 | +1.03(+2.43%) |
Jun 22, 2021 | 40.98 | 42.26 | 40.62 | 42.21 | 790,376 | +0.75(+1.82%) |
Jun 21, 2021 | 40.21 | 42.22 | 40.12 | 41.46 | 887,468 | +1.89(+4.77%) |
Jun 18, 2021 | 40.46 | 40.91 | 39.45 | 39.57 | 1,444,942 | -1.25(-3.06%) |
Jun 17, 2021 | 43.93 | 44.01 | 40.08 | 40.82 | 1,207,901 | -3.18(-7.23%) |
Jun 16, 2021 | 45.02 | 45.28 | 43.77 | 44.00 | 837,020 | -1.28(-2.82%) |
Jun 15, 2021 | 45.17 | 45.61 | 44.52 | 45.28 | 658,532 | +0.06(+0.13%) |
Jun 14, 2021 | 46.34 | 46.89 | 44.79 | 45.22 | 630,922 | -1.34(-2.89%) |
Jun 11, 2021 | 46.42 | 46.99 | 45.65 | 46.57 | 690,443 | +0.61(+1.33%) |
Jun 10, 2021 | 48.12 | 48.50 | 45.89 | 45.96 | 674,473 | -1.87(-3.90%) |
Jun 09, 2021 | 49.23 | 49.23 | 47.79 | 47.82 | 496,792 | -1.60(-3.23%) |
Jun 08, 2021 | 49.70 | 49.76 | 48.40 | 49.42 | 664,204 | -0.21(-0.43%) |
Jun 07, 2021 | 50.95 | 51.07 | 49.60 | 49.63 | 719,640 | -1.39(-2.73%) |
Jun 04, 2021 | 50.95 | 51.57 | 50.20 | 51.02 | 487,378 | +0.19(+0.38%) |
Jun 03, 2021 | 50.02 | 51.29 | 49.89 | 50.83 | 542,172 | +0.46(+0.92%) |
Jun 02, 2021 | 52.10 | 52.10 | 50.03 | 50.37 | 866,626 | -1.85(-3.55%) |
Jun 01, 2021 | 51.22 | 52.34 | 51.08 | 52.22 | 547,468 | +1.69(+3.34%) |
May 28, 2021 | 50.47 | 50.89 | 49.22 | 50.53 | 471,767 | +0.15(+0.31%) |
May 27, 2021 | 49.89 | 50.78 | 49.64 | 50.38 | 520,127 | +1.52(+3.12%) |
May 26, 2021 | 48.59 | 49.35 | 47.85 | 48.85 | 511,472 | +0.19(+0.40%) |
May 25, 2021 | 49.50 | 50.12 | 48.53 | 48.66 | 548,338 | -0.66(-1.33%) |
May 24, 2021 | 49.20 | 49.61 | 48.48 | 49.31 | 437,492 | +0.47(+0.97%) |
May 21, 2021 | 49.05 | 49.98 | 48.75 | 48.84 | 415,021 | +0.43(+0.90%) |
May 20, 2021 | 50.07 | 50.17 | 47.75 | 48.41 | 1,055,515 | -1.57(-3.15%) |
May 19, 2021 | 49.94 | 50.46 | 48.55 | 49.98 | 546,580 | -1.04(-2.04%) |
May 18, 2021 | 53.43 | 53.63 | 50.99 | 51.02 | 594,075 | -2.49(-4.65%) |
May 17, 2021 | 52.58 | 53.54 | 51.87 | 53.51 | 522,134 | +0.84(+1.59%) |
May 14, 2021 | 51.61 | 52.73 | 51.07 | 52.67 | 901,834 | +1.61(+3.16%) |
May 13, 2021 | 49.38 | 51.52 | 49.38 | 51.06 | 649,212 | +1.69(+3.42%) |
May 12, 2021 | 50.28 | 51.98 | 49.21 | 49.37 | 917,646 | -0.54(-1.08%) |
May 11, 2021 | 49.86 | 50.86 | 48.80 | 49.91 | 988,878 | -1.75(-3.38%) |
May 10, 2021 | 53.07 | 53.65 | 51.62 | 51.66 | 904,526 | -1.08(-2.05%) |
May 07, 2021 | 51.31 | 52.82 | 50.20 | 52.74 | 957,789 | +0.68(+1.30%) |
May 06, 2021 | 49.95 | 52.09 | 49.73 | 52.06 | 1,154,988 | +1.95(+3.89%) |
May 05, 2021 | 49.49 | 50.28 | 48.71 | 50.12 | 1,174,151 | +1.14(+2.32%) |
May 04, 2021 | 47.27 | 49.21 | 46.99 | 48.98 | 1,201,317 | +1.41(+2.96%) |