Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.28 | 46.52 | 44.96 | 45.27 | 743,377 | -1.08(-2.33%) |
Jul 29, 2021 | 46.83 | 46.84 | 45.97 | 46.36 | 672,009 | -0.08(-0.18%) |
Jul 28, 2021 | 46.18 | 46.82 | 45.84 | 46.44 | 872,051 | +0.40(+0.87%) |
Jul 27, 2021 | 45.96 | 46.34 | 45.59 | 46.04 | 1,136,894 | -0.18(-0.40%) |
Jul 26, 2021 | 46.06 | 46.82 | 45.66 | 46.22 | 1,241,523 | +0.33(+0.71%) |
Jul 23, 2021 | 45.43 | 45.91 | 44.77 | 45.89 | 1,302,279 | +0.68(+1.50%) |
Jul 22, 2021 | 44.31 | 45.76 | 43.87 | 45.22 | 1,063,004 | +0.85(+1.93%) |
Jul 21, 2021 | 42.99 | 44.65 | 42.53 | 44.36 | 1,343,993 | +1.80(+4.23%) |
Jul 20, 2021 | 40.93 | 42.80 | 40.74 | 42.56 | 1,044,268 | +1.60(+3.91%) |
Jul 19, 2021 | 41.46 | 41.97 | 40.37 | 40.96 | 1,400,128 | -1.04(-2.47%) |
Jul 16, 2021 | 42.74 | 43.06 | 40.90 | 42.00 | 961,636 | -0.17(-0.40%) |
Jul 15, 2021 | 42.18 | 42.95 | 41.88 | 42.17 | 1,612,075 | -0.42(-0.98%) |
Jul 14, 2021 | 45.27 | 45.52 | 42.55 | 42.59 | 939,018 | -2.49(-5.52%) |
Jul 13, 2021 | 45.81 | 45.93 | 45.04 | 45.07 | 591,842 | -0.78(-1.70%) |
Jul 12, 2021 | 45.66 | 46.09 | 45.08 | 45.85 | 1,069,329 | -0.06(-0.13%) |
Jul 09, 2021 | 46.03 | 46.03 | 45.33 | 45.91 | 715,694 | +0.17(+0.37%) |
Jul 08, 2021 | 45.06 | 45.89 | 44.67 | 45.74 | 979,367 | +0.29(+0.65%) |
Jul 07, 2021 | 44.95 | 45.80 | 44.12 | 45.45 | 1,008,591 | +0.34(+0.74%) |
Jul 06, 2021 | 45.74 | 45.74 | 44.14 | 45.12 | 966,937 | -0.61(-1.34%) |
Jul 02, 2021 | 45.24 | 46.00 | 44.81 | 45.73 | 902,405 | +0.50(+1.11%) |
Jul 01, 2021 | 44.24 | 45.38 | 43.88 | 45.22 | 1,734,700 | +1.73(+3.99%) |
Jun 30, 2021 | 41.55 | 43.58 | 41.54 | 43.49 | 1,767,023 | +1.99(+4.78%) |
Jun 29, 2021 | 42.97 | 43.83 | 41.22 | 41.51 | 1,764,467 | -1.21(-2.84%) |
Jun 28, 2021 | 44.48 | 44.72 | 42.50 | 42.72 | 2,213,390 | -1.78(-4.01%) |
Jun 25, 2021 | 44.58 | 44.86 | 44.14 | 44.50 | 16,427,293 | +0.03(+0.08%) |
Jun 24, 2021 | 44.26 | 45.40 | 43.88 | 44.47 | 2,111,686 | +0.13(+0.30%) |
Jun 23, 2021 | 45.13 | 45.47 | 44.07 | 44.34 | 1,555,374 | -0.57(-1.27%) |
Jun 22, 2021 | 46.25 | 46.25 | 44.28 | 44.91 | 3,283,154 | -1.23(-2.67%) |
Jun 21, 2021 | 44.85 | 46.25 | 44.30 | 46.14 | 3,440,022 | +1.65(+3.71%) |
Jun 18, 2021 | 44.44 | 45.07 | 44.16 | 44.49 | 3,784,277 | -0.54(-1.21%) |
Jun 17, 2021 | 45.17 | 45.29 | 43.57 | 45.03 | 3,571,423 | -0.28(-0.61%) |
Jun 16, 2021 | 46.87 | 47.21 | 45.10 | 45.31 | 2,879,631 | -1.57(-3.34%) |
Jun 15, 2021 | 47.74 | 47.74 | 46.43 | 46.87 | 2,016,999 | +0.11(+0.23%) |
Jun 14, 2021 | 47.03 | 47.50 | 46.46 | 46.77 | 1,922,119 | -0.33(-0.69%) |
Jun 11, 2021 | 46.84 | 47.36 | 46.40 | 47.09 | 1,297,609 | +0.54(+1.15%) |
Jun 10, 2021 | 46.67 | 46.77 | 45.87 | 46.56 | 1,603,376 | +0.13(+0.27%) |
Jun 09, 2021 | 46.57 | 46.77 | 45.66 | 46.43 | 1,057,941 | -0.07(-0.14%) |
Jun 08, 2021 | 46.11 | 46.85 | 45.43 | 46.50 | 2,387,030 | -0.03(-0.05%) |
Jun 07, 2021 | 46.56 | 46.97 | 45.75 | 46.52 | 2,362,475 | +0.93(+2.04%) |
Jun 04, 2021 | 44.87 | 45.78 | 44.29 | 45.59 | 1,109,715 | +0.80(+1.78%) |
Jun 03, 2021 | 44.72 | 45.14 | 43.96 | 44.80 | 902,129 | +0.05(+0.11%) |
Jun 02, 2021 | 46.07 | 46.07 | 44.56 | 44.75 | 1,288,971 | -1.22(-2.66%) |
Jun 01, 2021 | 44.87 | 46.06 | 44.50 | 45.97 | 1,706,343 | +1.74(+3.94%) |
May 28, 2021 | 44.40 | 44.56 | 43.79 | 44.23 | 779,027 | -0.13(-0.28%) |
May 27, 2021 | 44.60 | 44.60 | 43.17 | 44.35 | 2,157,994 | +0.13(+0.28%) |
May 26, 2021 | 42.24 | 44.48 | 41.94 | 44.23 | 1,672,023 | +1.98(+4.68%) |
May 25, 2021 | 42.28 | 42.86 | 41.81 | 42.25 | 867,231 | -0.09(-0.22%) |
May 24, 2021 | 42.47 | 42.66 | 41.74 | 42.34 | 1,141,040 | +0.10(+0.24%) |
May 21, 2021 | 42.25 | 42.49 | 41.61 | 42.24 | 1,991,240 | +0.24(+0.57%) |
May 20, 2021 | 42.35 | 42.74 | 41.86 | 42.00 | 1,097,492 | -0.42(-1.00%) |
May 19, 2021 | 41.94 | 42.64 | 41.61 | 42.43 | 1,115,639 | -0.25(-0.58%) |
May 18, 2021 | 42.26 | 43.26 | 42.10 | 42.68 | 3,196,502 | +1.09(+2.62%) |
May 17, 2021 | 40.74 | 41.93 | 40.61 | 41.59 | 1,715,356 | +0.93(+2.29%) |
May 14, 2021 | 40.77 | 41.45 | 40.53 | 40.66 | 2,574,143 | -0.52(-1.27%) |
May 13, 2021 | 41.17 | 42.09 | 40.09 | 41.18 | 999,080 | +0.02(+0.04%) |
May 12, 2021 | 43.83 | 43.83 | 40.17 | 41.16 | 2,414,055 | +0.35(+0.86%) |
May 11, 2021 | 40.41 | 41.37 | 40.07 | 40.82 | 1,365,120 | -0.42(-1.03%) |
May 10, 2021 | 41.29 | 41.57 | 40.97 | 41.24 | 1,009,743 | +0.33(+0.81%) |
May 07, 2021 | 39.23 | 41.18 | 39.23 | 40.91 | 2,175,065 | +1.38(+3.49%) |
May 06, 2021 | 38.84 | 39.79 | 38.84 | 39.53 | 1,469,645 | +0.64(+1.65%) |
May 05, 2021 | 38.46 | 39.63 | 38.35 | 38.88 | 2,311,923 | +0.62(+1.61%) |
May 04, 2021 | 38.69 | 38.69 | 37.94 | 38.27 | 928,156 | -0.30(-0.78%) |