Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.47 | 43.63 | 43.44 | 43.48 | 613,747 | +0.01(+0.02%) |
Jul 29, 2021 | 43.51 | 43.65 | 43.37 | 43.47 | 329,754 | -0.04(-0.10%) |
Jul 28, 2021 | 43.56 | 43.67 | 43.34 | 43.52 | 345,946 | +0.00(+0.00%) |
Jul 27, 2021 | 43.70 | 43.73 | 43.45 | 43.52 | 596,033 | -0.21(-0.47%) |
Jul 26, 2021 | 43.88 | 43.91 | 43.67 | 43.72 | 240,157 | -0.06(-0.14%) |
Jul 23, 2021 | 43.78 | 43.90 | 43.75 | 43.79 | 329,008 | +0.10(+0.23%) |
Jul 22, 2021 | 43.77 | 43.83 | 43.68 | 43.69 | 215,838 | -0.05(-0.12%) |
Jul 21, 2021 | 43.80 | 43.93 | 43.73 | 43.74 | 316,661 | -0.09(-0.21%) |
Jul 20, 2021 | 43.77 | 43.90 | 43.70 | 43.83 | 725,391 | -0.01(-0.02%) |
Jul 19, 2021 | 43.63 | 43.90 | 43.63 | 43.84 | 520,146 | +0.03(+0.06%) |
Jul 16, 2021 | 43.67 | 43.90 | 43.61 | 43.81 | 466,820 | +0.06(+0.14%) |
Jul 15, 2021 | 43.67 | 43.78 | 43.53 | 43.75 | 507,238 | +0.08(+0.19%) |
Jul 14, 2021 | 43.81 | 43.81 | 43.62 | 43.67 | 395,324 | -0.02(-0.04%) |
Jul 13, 2021 | 43.73 | 43.87 | 43.68 | 43.69 | 427,121 | -0.13(-0.29%) |
Jul 12, 2021 | 43.78 | 43.87 | 43.76 | 43.81 | 379,500 | +0.00(+0.00%) |
Jul 09, 2021 | 43.84 | 43.89 | 43.79 | 43.81 | 518,142 | -0.07(-0.16%) |
Jul 08, 2021 | 43.83 | 43.98 | 43.80 | 43.89 | 540,375 | -0.09(-0.20%) |
Jul 07, 2021 | 43.91 | 44.03 | 43.86 | 43.98 | 323,816 | -0.06(-0.14%) |
Jul 06, 2021 | 43.91 | 44.04 | 43.80 | 44.04 | 697,689 | +0.09(+0.20%) |
Jul 02, 2021 | 43.91 | 43.97 | 43.91 | 43.95 | 381,609 | +0.04(+0.08%) |
Jul 01, 2021 | 43.88 | 43.97 | 43.88 | 43.91 | 560,674 | +0.04(+0.08%) |
Jun 30, 2021 | 43.89 | 43.96 | 43.86 | 43.88 | 747,782 | +0.01(+0.02%) |
Jun 29, 2021 | 43.74 | 43.91 | 43.74 | 43.87 | 849,896 | +0.06(+0.14%) |
Jun 28, 2021 | 43.63 | 43.80 | 43.56 | 43.80 | 446,153 | +0.24(+0.56%) |
Jun 25, 2021 | 43.61 | 43.71 | 43.54 | 43.56 | 1,207,408 | -0.07(-0.17%) |
Jun 24, 2021 | 43.56 | 43.63 | 43.51 | 43.63 | 532,065 | +0.08(+0.19%) |
Jun 23, 2021 | 43.90 | 43.96 | 43.51 | 43.55 | 1,007,464 | -0.33(-0.76%) |
Jun 22, 2021 | 43.99 | 44.07 | 43.89 | 43.89 | 853,124 | -0.12(-0.27%) |
Jun 21, 2021 | 43.90 | 44.04 | 43.90 | 44.00 | 553,946 | +0.10(+0.23%) |
Jun 18, 2021 | 43.99 | 44.05 | 43.87 | 43.90 | 1,266,748 | -0.09(-0.20%) |
Jun 17, 2021 | 44.09 | 44.16 | 43.99 | 43.99 | 423,328 | -0.10(-0.22%) |
Jun 16, 2021 | 44.10 | 44.20 | 44.05 | 44.09 | 813,673 | -0.01(-0.02%) |
Jun 15, 2021 | 44.15 | 44.19 | 44.05 | 44.10 | 468,043 | +0.02(+0.04%) |
Jun 14, 2021 | 44.24 | 44.29 | 44.06 | 44.08 | 853,027 | -0.16(-0.37%) |
Jun 11, 2021 | 44.16 | 44.32 | 44.14 | 44.25 | 550,546 | +0.03(+0.06%) |
Jun 10, 2021 | 44.07 | 44.22 | 44.05 | 44.22 | 501,784 | +0.17(+0.39%) |
Jun 09, 2021 | 44.07 | 44.12 | 44.01 | 44.05 | 580,471 | +0.00(+0.00%) |
Jun 08, 2021 | 44.07 | 44.07 | 44.03 | 44.05 | 887,299 | -0.01(-0.02%) |
Jun 07, 2021 | 44.08 | 44.13 | 44.05 | 44.06 | 967,156 | +0.00(+0.00%) |
Jun 04, 2021 | 44.04 | 44.07 | 44.01 | 44.06 | 1,700,646 | +0.06(+0.14%) |
Jun 03, 2021 | 43.95 | 44.04 | 43.95 | 43.99 | 1,033,997 | +0.04(+0.08%) |
Jun 02, 2021 | 44.11 | 44.13 | 43.93 | 43.96 | 1,620,779 | -0.19(-0.43%) |
Jun 01, 2021 | 44.17 | 44.21 | 44.07 | 44.15 | 764,945 | -0.05(-0.10%) |
May 28, 2021 | 44.15 | 44.19 | 43.98 | 44.19 | 1,055,864 | +0.14(+0.33%) |
May 27, 2021 | 44.16 | 44.17 | 43.97 | 44.05 | 931,370 | -0.08(-0.18%) |
May 26, 2021 | 44.08 | 44.18 | 44.07 | 44.13 | 988,947 | +0.05(+0.10%) |
May 25, 2021 | 44.15 | 44.17 | 44.08 | 44.08 | 789,793 | -0.02(-0.04%) |
May 24, 2021 | 44.17 | 44.19 | 44.04 | 44.10 | 482,328 | -0.09(-0.20%) |
May 21, 2021 | 44.07 | 44.22 | 44.01 | 44.19 | 463,166 | +0.10(+0.22%) |
May 20, 2021 | 43.95 | 44.19 | 43.95 | 44.09 | 521,191 | +0.04(+0.10%) |
May 19, 2021 | 43.81 | 44.10 | 43.73 | 44.05 | 464,856 | +0.11(+0.25%) |
May 18, 2021 | 44.14 | 44.22 | 43.91 | 43.94 | 621,197 | -0.19(-0.43%) |
May 17, 2021 | 44.26 | 44.31 | 44.06 | 44.13 | 865,801 | -0.14(-0.33%) |
May 14, 2021 | 44.35 | 44.36 | 44.20 | 44.27 | 738,234 | +0.05(+0.12%) |
May 13, 2021 | 44.17 | 44.32 | 44.17 | 44.22 | 1,717,521 | +0.16(+0.37%) |
May 12, 2021 | 44.40 | 44.43 | 43.93 | 44.06 | 1,813,332 | -0.37(-0.83%) |
May 11, 2021 | 44.35 | 44.49 | 44.24 | 44.43 | 1,069,790 | -0.06(-0.14%) |
May 10, 2021 | 44.58 | 44.58 | 44.47 | 44.49 | 1,028,702 | -0.09(-0.20%) |
May 07, 2021 | 44.67 | 44.67 | 44.47 | 44.58 | 449,775 | -0.09(-0.20%) |
May 06, 2021 | 44.49 | 44.68 | 44.41 | 44.67 | 679,250 | +0.18(+0.40%) |
May 05, 2021 | 44.52 | 44.61 | 44.39 | 44.49 | 677,762 | -0.07(-0.16%) |
May 04, 2021 | 44.51 | 44.65 | 44.44 | 44.56 | 748,281 | -0.01(-0.02%) |