Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.34 | 44.86 | 43.89 | 44.26 | 111,021 | +0.01(+0.02%) |
Jul 29, 2021 | 44.51 | 44.60 | 44.08 | 44.25 | 63,983 | +0.25(+0.58%) |
Jul 28, 2021 | 43.67 | 44.38 | 43.30 | 43.99 | 106,410 | +0.51(+1.17%) |
Jul 27, 2021 | 43.54 | 43.86 | 43.32 | 43.48 | 74,133 | -0.23(-0.52%) |
Jul 26, 2021 | 43.50 | 43.90 | 43.49 | 43.71 | 65,942 | +0.43(+1.00%) |
Jul 23, 2021 | 43.00 | 43.43 | 42.85 | 43.28 | 82,800 | +0.24(+0.55%) |
Jul 22, 2021 | 43.97 | 43.97 | 42.98 | 43.04 | 94,294 | -0.92(-2.10%) |
Jul 21, 2021 | 44.21 | 44.84 | 43.82 | 43.97 | 104,119 | +0.14(+0.33%) |
Jul 20, 2021 | 43.53 | 44.36 | 43.44 | 43.82 | 145,200 | +0.22(+0.51%) |
Jul 19, 2021 | 44.65 | 44.65 | 43.21 | 43.60 | 162,066 | -1.32(-2.95%) |
Jul 16, 2021 | 46.25 | 46.25 | 44.87 | 44.93 | 131,935 | -1.01(-2.20%) |
Jul 15, 2021 | 45.53 | 46.25 | 45.23 | 45.94 | 240,130 | +0.17(+0.37%) |
Jul 14, 2021 | 45.67 | 45.95 | 45.45 | 45.77 | 111,619 | +0.31(+0.67%) |
Jul 13, 2021 | 46.56 | 46.62 | 45.43 | 45.46 | 95,404 | -1.11(-2.39%) |
Jul 12, 2021 | 46.55 | 46.85 | 46.06 | 46.57 | 121,420 | +0.22(+0.48%) |
Jul 09, 2021 | 46.89 | 47.13 | 45.88 | 46.35 | 221,485 | -0.13(-0.27%) |
Jul 08, 2021 | 46.31 | 46.59 | 46.05 | 46.48 | 249,089 | -0.13(-0.29%) |
Jul 07, 2021 | 47.19 | 47.59 | 46.35 | 46.61 | 170,079 | -0.60(-1.28%) |
Jul 06, 2021 | 47.76 | 47.82 | 46.95 | 47.22 | 144,957 | -0.58(-1.21%) |
Jul 02, 2021 | 47.91 | 48.01 | 47.48 | 47.79 | 92,417 | -0.10(-0.21%) |
Jul 01, 2021 | 47.89 | 48.24 | 47.52 | 47.89 | 123,484 | +0.23(+0.49%) |
Jun 30, 2021 | 46.88 | 47.84 | 46.88 | 47.66 | 135,861 | +0.49(+1.03%) |
Jun 29, 2021 | 47.38 | 47.89 | 47.03 | 47.17 | 123,639 | -0.16(-0.34%) |
Jun 28, 2021 | 46.86 | 47.44 | 46.62 | 47.33 | 146,552 | +0.42(+0.89%) |
Jun 25, 2021 | 46.80 | 47.25 | 46.61 | 46.91 | 396,350 | +0.12(+0.25%) |
Jun 24, 2021 | 45.83 | 46.87 | 45.64 | 46.80 | 128,979 | +1.16(+2.55%) |
Jun 23, 2021 | 45.59 | 46.03 | 45.43 | 45.63 | 152,312 | -0.02(-0.04%) |
Jun 22, 2021 | 45.23 | 45.82 | 44.95 | 45.65 | 145,763 | +0.20(+0.44%) |
Jun 21, 2021 | 45.30 | 45.76 | 45.18 | 45.45 | 137,535 | +0.37(+0.82%) |
Jun 18, 2021 | 45.76 | 46.29 | 44.97 | 45.08 | 329,583 | -1.50(-3.21%) |
Jun 17, 2021 | 47.61 | 47.73 | 46.43 | 46.58 | 146,334 | -1.29(-2.69%) |
Jun 16, 2021 | 47.48 | 48.37 | 47.38 | 47.87 | 154,067 | +0.28(+0.60%) |
Jun 15, 2021 | 47.91 | 47.98 | 47.35 | 47.58 | 109,356 | -0.15(-0.32%) |
Jun 14, 2021 | 47.44 | 47.83 | 47.21 | 47.73 | 116,172 | +0.13(+0.26%) |
Jun 11, 2021 | 48.04 | 48.07 | 47.39 | 47.61 | 89,554 | -0.13(-0.28%) |
Jun 10, 2021 | 47.78 | 47.93 | 47.50 | 47.74 | 82,904 | +0.03(+0.05%) |
Jun 09, 2021 | 47.88 | 47.88 | 47.44 | 47.72 | 132,365 | +0.06(+0.12%) |
Jun 08, 2021 | 48.40 | 48.40 | 47.65 | 47.66 | 139,666 | -0.82(-1.69%) |
Jun 07, 2021 | 48.50 | 48.59 | 47.94 | 48.48 | 113,471 | +0.15(+0.31%) |
Jun 04, 2021 | 48.36 | 48.51 | 48.10 | 48.33 | 127,354 | -0.27(-0.55%) |
Jun 03, 2021 | 48.03 | 48.66 | 47.78 | 48.60 | 108,465 | +0.53(+1.10%) |
Jun 02, 2021 | 49.14 | 49.35 | 47.84 | 48.07 | 191,499 | -0.98(-2.00%) |
Jun 01, 2021 | 47.42 | 49.17 | 47.17 | 49.05 | 261,843 | +2.17(+4.62%) |
May 28, 2021 | 48.04 | 48.18 | 46.84 | 46.88 | 612,471 | -1.15(-2.39%) |
May 27, 2021 | 50.96 | 50.96 | 47.85 | 48.03 | 242,640 | -1.84(-3.69%) |
May 26, 2021 | 49.36 | 50.14 | 49.36 | 49.87 | 88,593 | +0.46(+0.93%) |
May 25, 2021 | 50.50 | 50.69 | 49.37 | 49.41 | 94,846 | -0.96(-1.91%) |
May 24, 2021 | 50.59 | 50.99 | 50.20 | 50.37 | 123,019 | -0.09(-0.18%) |
May 21, 2021 | 50.30 | 50.55 | 49.87 | 50.46 | 162,429 | +0.42(+0.84%) |
May 20, 2021 | 49.90 | 50.11 | 49.47 | 50.04 | 64,998 | +0.18(+0.37%) |
May 19, 2021 | 49.96 | 50.05 | 49.28 | 49.86 | 71,302 | -0.15(-0.30%) |
May 18, 2021 | 50.41 | 50.45 | 49.98 | 50.01 | 69,166 | -0.22(-0.43%) |
May 17, 2021 | 49.96 | 50.57 | 49.71 | 50.23 | 109,290 | +0.15(+0.30%) |
May 14, 2021 | 49.93 | 50.11 | 49.47 | 50.08 | 79,768 | +0.33(+0.67%) |
May 13, 2021 | 48.86 | 49.90 | 48.86 | 49.74 | 116,074 | +1.01(+2.08%) |
May 12, 2021 | 49.57 | 49.71 | 48.63 | 48.73 | 79,106 | -0.84(-1.69%) |
May 11, 2021 | 49.58 | 49.65 | 49.04 | 49.57 | 81,770 | -0.02(-0.03%) |
May 10, 2021 | 49.32 | 49.93 | 49.13 | 49.58 | 157,142 | +0.43(+0.87%) |
May 07, 2021 | 48.72 | 49.29 | 48.15 | 49.16 | 92,601 | +0.14(+0.29%) |
May 06, 2021 | 48.23 | 49.01 | 48.04 | 49.01 | 124,983 | +0.80(+1.67%) |
May 05, 2021 | 47.89 | 48.23 | 47.52 | 48.21 | 99,962 | +0.25(+0.52%) |
May 04, 2021 | 47.94 | 48.38 | 47.86 | 47.96 | 86,516 | -0.05(-0.10%) |