Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.03 | 53.22 | 51.03 | 51.78 | 280,019 | +1.18(+2.34%) |
Jul 29, 2021 | 50.40 | 50.68 | 49.81 | 50.60 | 181,371 | +0.38(+0.76%) |
Jul 28, 2021 | 51.45 | 52.20 | 49.77 | 50.22 | 275,368 | -0.30(-0.60%) |
Jul 27, 2021 | 48.49 | 52.01 | 47.40 | 50.52 | 430,301 | +4.81(+10.53%) |
Jul 26, 2021 | 45.07 | 46.01 | 44.58 | 45.71 | 149,502 | +1.22(+2.74%) |
Jul 23, 2021 | 43.44 | 44.62 | 42.56 | 44.48 | 87,316 | +1.25(+2.89%) |
Jul 22, 2021 | 43.97 | 43.97 | 42.90 | 43.23 | 114,706 | -0.39(-0.90%) |
Jul 21, 2021 | 43.59 | 44.40 | 42.96 | 43.62 | 92,131 | +0.49(+1.13%) |
Jul 20, 2021 | 43.77 | 44.45 | 42.72 | 43.14 | 148,165 | -0.38(-0.88%) |
Jul 19, 2021 | 43.70 | 44.59 | 43.26 | 43.52 | 173,059 | -1.15(-2.58%) |
Jul 16, 2021 | 45.50 | 45.57 | 43.95 | 44.67 | 100,569 | -0.49(-1.08%) |
Jul 15, 2021 | 45.61 | 45.85 | 44.88 | 45.16 | 107,490 | -0.59(-1.28%) |
Jul 14, 2021 | 45.36 | 45.91 | 44.92 | 45.74 | 96,394 | +0.76(+1.69%) |
Jul 13, 2021 | 45.74 | 46.23 | 44.62 | 44.98 | 104,089 | -0.91(-1.98%) |
Jul 12, 2021 | 45.22 | 46.60 | 44.77 | 45.89 | 111,636 | +0.64(+1.42%) |
Jul 09, 2021 | 45.80 | 46.09 | 45.04 | 45.25 | 96,689 | -0.06(-0.13%) |
Jul 08, 2021 | 44.41 | 45.79 | 43.74 | 45.30 | 346,525 | +0.38(+0.85%) |
Jul 07, 2021 | 45.12 | 46.02 | 44.44 | 44.92 | 326,426 | -0.28(-0.63%) |
Jul 06, 2021 | 45.19 | 45.60 | 44.32 | 45.21 | 150,162 | +0.12(+0.26%) |
Jul 02, 2021 | 45.92 | 45.98 | 45.05 | 45.09 | 110,238 | -0.75(-1.64%) |
Jul 01, 2021 | 44.71 | 46.00 | 44.25 | 45.84 | 152,061 | +1.14(+2.56%) |
Jun 30, 2021 | 42.82 | 44.91 | 42.82 | 44.70 | 183,897 | +1.51(+3.51%) |
Jun 29, 2021 | 42.97 | 43.36 | 42.77 | 43.19 | 103,298 | +0.26(+0.61%) |
Jun 28, 2021 | 42.13 | 42.96 | 41.64 | 42.92 | 102,129 | +0.89(+2.11%) |
Jun 25, 2021 | 43.37 | 44.14 | 41.91 | 42.03 | 362,824 | -1.21(-2.80%) |
Jun 24, 2021 | 41.87 | 43.34 | 41.85 | 43.24 | 161,638 | +1.55(+3.72%) |
Jun 23, 2021 | 42.14 | 42.57 | 41.59 | 41.69 | 129,804 | -0.39(-0.93%) |
Jun 22, 2021 | 42.02 | 42.30 | 41.66 | 42.08 | 111,322 | +0.05(+0.12%) |
Jun 21, 2021 | 41.48 | 42.46 | 41.11 | 42.03 | 185,223 | +0.88(+2.14%) |
Jun 18, 2021 | 41.33 | 41.49 | 40.53 | 41.15 | 185,981 | -0.63(-1.50%) |
Jun 17, 2021 | 43.09 | 43.15 | 41.61 | 41.78 | 168,627 | -1.48(-3.42%) |
Jun 16, 2021 | 43.59 | 43.84 | 42.82 | 43.26 | 117,045 | -0.43(-0.98%) |
Jun 15, 2021 | 44.20 | 44.61 | 43.66 | 43.69 | 194,370 | -0.54(-1.21%) |
Jun 14, 2021 | 44.25 | 44.56 | 43.88 | 44.22 | 98,896 | +0.27(+0.62%) |
Jun 11, 2021 | 44.25 | 44.41 | 43.64 | 43.95 | 68,932 | +0.02(+0.04%) |
Jun 10, 2021 | 44.03 | 44.85 | 43.84 | 43.93 | 135,941 | +0.17(+0.38%) |
Jun 09, 2021 | 44.90 | 45.09 | 43.72 | 43.77 | 75,400 | -0.83(-1.86%) |
Jun 08, 2021 | 45.03 | 45.29 | 43.49 | 44.60 | 208,582 | -0.38(-0.85%) |
Jun 07, 2021 | 42.79 | 45.30 | 42.79 | 44.98 | 256,661 | +2.27(+5.32%) |
Jun 04, 2021 | 41.94 | 42.81 | 41.74 | 42.70 | 227,015 | +0.95(+2.27%) |
Jun 03, 2021 | 42.14 | 42.31 | 41.71 | 41.76 | 125,454 | -0.54(-1.27%) |
Jun 02, 2021 | 42.10 | 42.95 | 41.48 | 42.29 | 75,400 | +0.20(+0.46%) |
Jun 01, 2021 | 42.15 | 43.28 | 42.03 | 42.10 | 164,814 | +0.38(+0.91%) |
May 28, 2021 | 42.46 | 42.47 | 41.18 | 41.72 | 1,073,488 | -0.77(-1.81%) |
May 27, 2021 | 42.74 | 43.34 | 42.26 | 42.49 | 152,338 | -0.07(-0.16%) |
May 26, 2021 | 42.81 | 43.31 | 42.46 | 42.56 | 85,517 | -0.03(-0.07%) |
May 25, 2021 | 42.77 | 43.32 | 42.33 | 42.59 | 180,828 | -0.13(-0.30%) |
May 24, 2021 | 42.90 | 43.04 | 41.80 | 42.71 | 146,986 | -0.08(-0.18%) |
May 21, 2021 | 43.46 | 44.00 | 42.72 | 42.79 | 147,466 | -0.25(-0.59%) |
May 20, 2021 | 43.25 | 43.48 | 42.85 | 43.04 | 217,600 | -0.20(-0.47%) |
May 19, 2021 | 42.48 | 43.41 | 41.83 | 43.25 | 214,759 | +0.20(+0.48%) |
May 18, 2021 | 44.27 | 44.27 | 43.00 | 43.04 | 556,233 | -0.90(-2.04%) |
May 17, 2021 | 44.38 | 45.05 | 43.90 | 43.94 | 99,912 | -0.72(-1.62%) |
May 14, 2021 | 44.17 | 45.06 | 43.90 | 44.66 | 59,067 | +0.84(+1.91%) |
May 13, 2021 | 44.15 | 44.82 | 43.16 | 43.82 | 130,457 | -0.23(-0.53%) |
May 12, 2021 | 44.71 | 44.94 | 43.88 | 44.06 | 103,212 | -1.02(-2.27%) |
May 11, 2021 | 44.70 | 45.29 | 44.03 | 45.08 | 215,005 | -0.22(-0.50%) |
May 10, 2021 | 45.43 | 45.72 | 44.65 | 45.31 | 235,100 | -0.63(-1.38%) |
May 07, 2021 | 45.76 | 46.70 | 45.71 | 45.94 | 128,772 | +0.20(+0.43%) |
May 06, 2021 | 46.94 | 46.94 | 44.87 | 45.75 | 145,632 | -1.24(-2.64%) |
May 05, 2021 | 46.88 | 47.50 | 46.50 | 46.98 | 253,052 | +0.30(+0.65%) |
May 04, 2021 | 46.44 | 46.71 | 45.37 | 46.68 | 156,010 | +0.10(+0.21%) |