Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.83 | 45.69 | 44.44 | 45.56 | 160,564 | +0.49(+1.08%) |
Jul 29, 2021 | 44.57 | 45.28 | 44.24 | 45.08 | 107,339 | +0.82(+1.85%) |
Jul 28, 2021 | 43.51 | 44.88 | 43.12 | 44.26 | 133,714 | +1.12(+2.61%) |
Jul 27, 2021 | 43.59 | 43.59 | 42.96 | 43.13 | 160,998 | -0.90(-2.05%) |
Jul 26, 2021 | 43.68 | 44.27 | 43.34 | 44.04 | 94,624 | +0.67(+1.54%) |
Jul 23, 2021 | 43.38 | 43.50 | 42.91 | 43.37 | 68,473 | +0.40(+0.93%) |
Jul 22, 2021 | 43.91 | 44.69 | 42.89 | 42.97 | 88,296 | -1.37(-3.09%) |
Jul 21, 2021 | 44.06 | 44.76 | 44.06 | 44.34 | 116,575 | +0.65(+1.48%) |
Jul 20, 2021 | 43.01 | 44.26 | 42.99 | 43.70 | 191,533 | +0.84(+1.96%) |
Jul 19, 2021 | 41.71 | 43.15 | 41.71 | 42.86 | 291,589 | +0.00(+0.00%) |
Jul 16, 2021 | 44.65 | 44.72 | 42.80 | 42.86 | 182,035 | -1.40(-3.16%) |
Jul 15, 2021 | 44.53 | 44.75 | 43.88 | 44.26 | 207,673 | -0.78(-1.73%) |
Jul 14, 2021 | 45.89 | 46.16 | 44.40 | 45.04 | 161,013 | -0.52(-1.15%) |
Jul 13, 2021 | 45.85 | 46.13 | 45.50 | 45.56 | 161,133 | -0.73(-1.58%) |
Jul 12, 2021 | 45.61 | 46.44 | 45.61 | 46.29 | 128,106 | +0.32(+0.70%) |
Jul 09, 2021 | 45.06 | 46.07 | 44.62 | 45.97 | 152,078 | +1.63(+3.68%) |
Jul 08, 2021 | 44.06 | 44.88 | 43.49 | 44.34 | 178,378 | -0.67(-1.50%) |
Jul 07, 2021 | 44.95 | 45.46 | 44.36 | 45.01 | 192,711 | -0.01(-0.02%) |
Jul 06, 2021 | 46.87 | 46.87 | 44.75 | 45.02 | 164,210 | -2.01(-4.28%) |
Jul 02, 2021 | 47.40 | 47.68 | 47.02 | 47.03 | 145,482 | -0.43(-0.90%) |
Jul 01, 2021 | 46.96 | 47.56 | 46.83 | 47.46 | 119,456 | +0.72(+1.54%) |
Jun 30, 2021 | 45.78 | 46.97 | 45.65 | 46.74 | 180,729 | +0.51(+1.11%) |
Jun 29, 2021 | 46.07 | 46.44 | 45.37 | 46.23 | 147,819 | +0.16(+0.35%) |
Jun 28, 2021 | 45.99 | 46.21 | 45.01 | 46.07 | 223,149 | +0.01(+0.02%) |
Jun 25, 2021 | 47.06 | 47.22 | 46.06 | 46.06 | 548,840 | -0.55(-1.18%) |
Jun 24, 2021 | 45.35 | 46.81 | 45.16 | 46.61 | 248,328 | +1.42(+3.15%) |
Jun 23, 2021 | 45.08 | 45.56 | 44.81 | 45.18 | 186,163 | -0.01(-0.02%) |
Jun 22, 2021 | 44.74 | 45.36 | 44.52 | 45.19 | 148,047 | +0.14(+0.32%) |
Jun 21, 2021 | 44.50 | 45.39 | 44.50 | 45.05 | 110,621 | +0.88(+2.00%) |
Jun 18, 2021 | 44.50 | 44.74 | 43.94 | 44.17 | 403,084 | -0.76(-1.69%) |
Jun 17, 2021 | 45.87 | 45.90 | 44.33 | 44.93 | 276,768 | -1.05(-2.29%) |
Jun 16, 2021 | 46.35 | 46.49 | 45.83 | 45.98 | 139,715 | -0.48(-1.04%) |
Jun 15, 2021 | 46.36 | 46.65 | 46.00 | 46.46 | 121,048 | +0.15(+0.33%) |
Jun 14, 2021 | 46.98 | 46.98 | 46.18 | 46.31 | 169,237 | -0.56(-1.20%) |
Jun 11, 2021 | 46.35 | 46.92 | 46.35 | 46.87 | 126,395 | +0.73(+1.58%) |
Jun 10, 2021 | 46.64 | 46.75 | 45.94 | 46.14 | 134,218 | -0.32(-0.69%) |
Jun 09, 2021 | 46.99 | 46.99 | 46.41 | 46.46 | 141,763 | -0.66(-1.39%) |
Jun 08, 2021 | 46.65 | 47.17 | 46.45 | 47.12 | 161,990 | +0.32(+0.69%) |
Jun 07, 2021 | 46.93 | 47.15 | 46.57 | 46.80 | 128,754 | +0.02(+0.04%) |
Jun 04, 2021 | 46.13 | 46.81 | 45.89 | 46.78 | 136,168 | +0.58(+1.25%) |
Jun 03, 2021 | 45.69 | 46.40 | 45.16 | 46.20 | 147,535 | +0.35(+0.77%) |
Jun 02, 2021 | 46.49 | 46.50 | 45.58 | 45.85 | 203,356 | -0.57(-1.23%) |
Jun 01, 2021 | 46.16 | 46.68 | 45.99 | 46.42 | 142,006 | +0.47(+1.01%) |
May 28, 2021 | 46.35 | 46.35 | 45.29 | 45.95 | 114,066 | -0.36(-0.78%) |
May 27, 2021 | 45.40 | 46.77 | 45.37 | 46.31 | 279,921 | +1.23(+2.74%) |
May 26, 2021 | 44.49 | 45.11 | 44.10 | 45.08 | 147,935 | +0.66(+1.50%) |
May 25, 2021 | 44.97 | 45.29 | 44.37 | 44.41 | 165,427 | -0.60(-1.33%) |
May 24, 2021 | 44.80 | 45.13 | 44.41 | 45.01 | 126,611 | +0.57(+1.28%) |
May 21, 2021 | 44.15 | 44.66 | 44.08 | 44.44 | 425,611 | +0.55(+1.26%) |
May 20, 2021 | 43.92 | 44.11 | 43.18 | 43.89 | 188,248 | -0.21(-0.47%) |
May 19, 2021 | 43.22 | 44.13 | 42.84 | 44.10 | 243,506 | +0.08(+0.17%) |
May 18, 2021 | 44.75 | 44.80 | 44.00 | 44.02 | 120,032 | -0.70(-1.57%) |
May 17, 2021 | 44.02 | 44.89 | 43.87 | 44.73 | 117,993 | +0.34(+0.77%) |
May 14, 2021 | 44.15 | 44.39 | 43.81 | 44.38 | 237,657 | +0.60(+1.37%) |
May 13, 2021 | 42.10 | 43.96 | 41.91 | 43.79 | 198,124 | +1.98(+4.73%) |
May 12, 2021 | 43.24 | 43.26 | 41.73 | 41.81 | 154,375 | -1.86(-4.26%) |
May 11, 2021 | 42.83 | 43.68 | 42.51 | 43.67 | 196,029 | -0.02(-0.04%) |
May 10, 2021 | 44.98 | 45.10 | 43.69 | 43.69 | 235,836 | -1.26(-2.81%) |
May 07, 2021 | 44.42 | 45.04 | 44.17 | 44.95 | 177,684 | +0.42(+0.94%) |
May 06, 2021 | 43.16 | 44.55 | 43.08 | 44.54 | 176,211 | +1.41(+3.26%) |
May 05, 2021 | 43.04 | 43.31 | 42.45 | 43.13 | 173,088 | +0.29(+0.67%) |
May 04, 2021 | 42.65 | 42.96 | 42.37 | 42.85 | 243,869 | -0.12(-0.29%) |