Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.91 | 46.15 | 44.60 | 44.91 | 749,361 | -1.07(-2.33%) |
Jul 29, 2021 | 46.46 | 46.47 | 45.60 | 45.99 | 677,419 | -0.08(-0.18%) |
Jul 28, 2021 | 45.81 | 46.44 | 45.48 | 46.07 | 879,071 | +0.40(+0.87%) |
Jul 27, 2021 | 45.59 | 45.97 | 45.23 | 45.67 | 1,146,047 | -0.18(-0.40%) |
Jul 26, 2021 | 45.69 | 46.44 | 45.30 | 45.85 | 1,251,519 | +0.32(+0.71%) |
Jul 23, 2021 | 45.06 | 45.54 | 44.41 | 45.53 | 1,312,764 | +0.67(+1.50%) |
Jul 22, 2021 | 43.96 | 45.40 | 43.52 | 44.85 | 1,071,562 | +0.85(+1.93%) |
Jul 21, 2021 | 42.64 | 44.29 | 42.19 | 44.01 | 1,354,813 | +1.79(+4.23%) |
Jul 20, 2021 | 40.60 | 42.46 | 40.42 | 42.22 | 1,052,675 | +1.59(+3.91%) |
Jul 19, 2021 | 41.13 | 41.63 | 40.04 | 40.63 | 1,411,400 | -1.03(-2.47%) |
Jul 16, 2021 | 42.40 | 42.72 | 40.58 | 41.66 | 969,378 | -0.17(-0.40%) |
Jul 15, 2021 | 41.84 | 42.60 | 41.55 | 41.83 | 1,625,054 | -0.42(-0.98%) |
Jul 14, 2021 | 44.91 | 45.15 | 42.21 | 42.25 | 946,578 | -2.47(-5.52%) |
Jul 13, 2021 | 45.44 | 45.56 | 44.68 | 44.71 | 596,607 | -0.77(-1.70%) |
Jul 12, 2021 | 45.30 | 45.72 | 44.72 | 45.49 | 1,077,938 | -0.06(-0.13%) |
Jul 09, 2021 | 45.66 | 45.66 | 44.97 | 45.54 | 721,456 | +0.17(+0.37%) |
Jul 08, 2021 | 44.70 | 45.53 | 44.31 | 45.38 | 987,252 | +0.29(+0.65%) |
Jul 07, 2021 | 44.59 | 45.44 | 43.77 | 45.09 | 1,016,710 | +0.33(+0.74%) |
Jul 06, 2021 | 45.37 | 45.37 | 43.79 | 44.76 | 974,721 | -0.61(-1.34%) |
Jul 02, 2021 | 44.88 | 45.64 | 44.46 | 45.36 | 909,670 | +0.50(+1.11%) |
Jul 01, 2021 | 43.89 | 45.02 | 43.53 | 44.86 | 1,748,666 | +1.72(+3.99%) |
Jun 30, 2021 | 41.22 | 43.23 | 41.21 | 43.14 | 1,781,249 | +1.97(+4.78%) |
Jun 29, 2021 | 42.63 | 43.48 | 40.89 | 41.17 | 1,778,672 | -1.20(-2.84%) |
Jun 28, 2021 | 44.12 | 44.36 | 42.16 | 42.38 | 2,231,209 | -1.77(-4.01%) |
Jun 25, 2021 | 44.22 | 44.51 | 43.78 | 44.15 | 16,559,545 | +0.03(+0.08%) |
Jun 24, 2021 | 43.91 | 45.04 | 43.53 | 44.12 | 2,128,686 | +0.13(+0.30%) |
Jun 23, 2021 | 44.77 | 45.10 | 43.72 | 43.98 | 1,567,895 | -0.57(-1.27%) |
Jun 22, 2021 | 45.88 | 45.88 | 43.92 | 44.55 | 3,309,585 | -1.22(-2.67%) |
Jun 21, 2021 | 44.49 | 45.88 | 43.95 | 45.77 | 3,467,717 | +1.64(+3.71%) |
Jun 18, 2021 | 44.08 | 44.71 | 43.81 | 44.13 | 3,814,743 | -0.54(-1.21%) |
Jun 17, 2021 | 44.81 | 44.93 | 43.22 | 44.67 | 3,600,175 | -0.27(-0.61%) |
Jun 16, 2021 | 46.50 | 46.83 | 44.74 | 44.95 | 2,902,814 | -1.55(-3.34%) |
Jun 15, 2021 | 47.36 | 47.36 | 46.06 | 46.50 | 2,033,237 | +0.11(+0.23%) |
Jun 14, 2021 | 46.66 | 47.12 | 46.08 | 46.39 | 1,937,593 | -0.32(-0.69%) |
Jun 11, 2021 | 46.47 | 46.98 | 46.03 | 46.72 | 1,308,056 | +0.53(+1.15%) |
Jun 10, 2021 | 46.29 | 46.39 | 45.50 | 46.18 | 1,616,284 | +0.12(+0.27%) |
Jun 09, 2021 | 46.20 | 46.40 | 45.30 | 46.06 | 1,066,458 | -0.07(-0.14%) |
Jun 08, 2021 | 45.74 | 46.48 | 45.06 | 46.13 | 2,406,248 | -0.02(-0.05%) |
Jun 07, 2021 | 46.19 | 46.59 | 45.39 | 46.15 | 2,381,494 | +0.92(+2.04%) |
Jun 04, 2021 | 44.51 | 45.41 | 43.94 | 45.23 | 1,118,649 | +0.79(+1.78%) |
Jun 03, 2021 | 44.36 | 44.78 | 43.61 | 44.44 | 909,392 | +0.05(+0.11%) |
Jun 02, 2021 | 45.70 | 45.70 | 44.21 | 44.39 | 1,299,348 | -1.21(-2.66%) |
Jun 01, 2021 | 44.51 | 45.69 | 44.15 | 45.60 | 1,720,081 | +1.73(+3.94%) |
May 28, 2021 | 44.04 | 44.21 | 43.44 | 43.87 | 785,298 | -0.12(-0.28%) |
May 27, 2021 | 44.25 | 44.25 | 42.83 | 44.00 | 2,175,368 | +0.12(+0.28%) |
May 26, 2021 | 41.91 | 44.12 | 41.60 | 43.87 | 1,685,484 | +1.96(+4.68%) |
May 25, 2021 | 41.94 | 42.52 | 41.47 | 41.91 | 874,213 | -0.09(-0.22%) |
May 24, 2021 | 42.13 | 42.32 | 41.41 | 42.00 | 1,150,227 | +0.10(+0.24%) |
May 21, 2021 | 41.91 | 42.15 | 41.28 | 41.91 | 2,007,271 | +0.24(+0.57%) |
May 20, 2021 | 42.01 | 42.40 | 41.53 | 41.67 | 1,106,333 | -0.42(-1.00%) |
May 19, 2021 | 41.60 | 42.29 | 41.27 | 42.09 | 1,124,626 | -0.25(-0.58%) |
May 18, 2021 | 41.92 | 42.92 | 41.76 | 42.34 | 3,222,253 | +1.08(+2.62%) |
May 17, 2021 | 40.41 | 41.59 | 40.28 | 41.26 | 1,729,174 | +0.92(+2.29%) |
May 14, 2021 | 40.44 | 41.12 | 40.21 | 40.33 | 2,594,880 | -0.52(-1.27%) |
May 13, 2021 | 40.84 | 41.75 | 39.77 | 40.85 | 1,007,128 | +0.02(+0.04%) |
May 12, 2021 | 43.48 | 43.48 | 39.85 | 40.84 | 2,433,502 | +0.35(+0.86%) |
May 11, 2021 | 40.08 | 41.04 | 39.75 | 40.49 | 1,376,117 | -0.42(-1.03%) |
May 10, 2021 | 40.96 | 41.24 | 40.65 | 40.91 | 1,017,877 | +0.33(+0.81%) |
May 07, 2021 | 38.92 | 40.85 | 38.92 | 40.58 | 2,192,587 | +1.37(+3.49%) |
May 06, 2021 | 38.53 | 39.47 | 38.53 | 39.21 | 1,481,484 | +0.64(+1.65%) |
May 05, 2021 | 38.15 | 39.31 | 38.05 | 38.57 | 2,330,547 | +0.61(+1.61%) |
May 04, 2021 | 38.38 | 38.38 | 37.63 | 37.96 | 935,633 | -0.30(-0.78%) |