Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.27 | 46.17 | 44.99 | 45.31 | 222,055 | +0.15(+0.32%) |
Jul 29, 2021 | 44.78 | 46.22 | 44.60 | 45.17 | 147,499 | +0.39(+0.87%) |
Jul 28, 2021 | 44.36 | 45.01 | 43.76 | 44.78 | 94,106 | +0.44(+0.99%) |
Jul 27, 2021 | 44.00 | 44.73 | 43.81 | 44.34 | 144,941 | +0.06(+0.13%) |
Jul 26, 2021 | 43.78 | 44.50 | 43.61 | 44.28 | 159,512 | +0.77(+1.77%) |
Jul 23, 2021 | 43.49 | 43.82 | 42.95 | 43.51 | 69,735 | +0.35(+0.81%) |
Jul 22, 2021 | 44.17 | 44.17 | 42.96 | 43.16 | 103,051 | -1.23(-2.77%) |
Jul 21, 2021 | 44.01 | 45.00 | 43.54 | 44.39 | 86,966 | +0.77(+1.77%) |
Jul 20, 2021 | 42.43 | 44.27 | 42.43 | 43.61 | 171,388 | +0.85(+1.99%) |
Jul 19, 2021 | 43.31 | 43.55 | 41.98 | 42.77 | 125,899 | -1.46(-3.31%) |
Jul 16, 2021 | 44.27 | 45.04 | 44.20 | 44.23 | 73,403 | -0.38(-0.85%) |
Jul 15, 2021 | 44.23 | 44.97 | 44.23 | 44.61 | 67,623 | -0.07(-0.15%) |
Jul 14, 2021 | 45.28 | 45.60 | 44.42 | 44.68 | 57,933 | -0.30(-0.67%) |
Jul 13, 2021 | 45.42 | 45.84 | 44.59 | 44.98 | 89,923 | -0.81(-1.77%) |
Jul 12, 2021 | 45.40 | 46.06 | 45.38 | 45.79 | 73,590 | +0.03(+0.06%) |
Jul 09, 2021 | 45.09 | 46.09 | 45.09 | 45.76 | 56,750 | +1.20(+2.70%) |
Jul 08, 2021 | 45.08 | 45.53 | 44.23 | 44.56 | 82,066 | -1.29(-2.81%) |
Jul 07, 2021 | 46.00 | 46.63 | 45.49 | 45.85 | 96,258 | -0.33(-0.72%) |
Jul 06, 2021 | 46.86 | 46.86 | 45.60 | 46.18 | 67,649 | -0.67(-1.44%) |
Jul 02, 2021 | 47.27 | 47.27 | 46.55 | 46.86 | 85,248 | -0.40(-0.85%) |
Jul 01, 2021 | 47.58 | 47.79 | 47.01 | 47.26 | 130,380 | +0.15(+0.31%) |
Jun 30, 2021 | 45.85 | 47.35 | 45.85 | 47.11 | 143,890 | +0.79(+1.71%) |
Jun 29, 2021 | 46.61 | 47.12 | 46.27 | 46.32 | 87,195 | -0.21(-0.46%) |
Jun 28, 2021 | 46.84 | 46.85 | 45.50 | 46.53 | 218,300 | -0.30(-0.65%) |
Jun 25, 2021 | 47.54 | 47.89 | 46.63 | 46.84 | 655,380 | -0.43(-0.91%) |
Jun 24, 2021 | 46.12 | 47.31 | 45.90 | 47.27 | 131,362 | +1.22(+2.65%) |
Jun 23, 2021 | 46.18 | 46.55 | 45.57 | 46.05 | 207,418 | +0.06(+0.13%) |
Jun 22, 2021 | 46.13 | 46.42 | 45.30 | 45.99 | 206,701 | -0.44(-0.95%) |
Jun 21, 2021 | 45.35 | 46.89 | 44.49 | 46.43 | 168,216 | +1.52(+3.39%) |
Jun 18, 2021 | 44.77 | 46.35 | 44.77 | 44.90 | 345,500 | -1.71(-3.67%) |
Jun 17, 2021 | 47.80 | 48.15 | 45.90 | 46.61 | 162,735 | -1.24(-2.59%) |
Jun 16, 2021 | 48.04 | 48.04 | 47.23 | 47.85 | 168,091 | -0.36(-0.75%) |
Jun 15, 2021 | 48.12 | 48.46 | 47.53 | 48.21 | 134,267 | +0.39(+0.82%) |
Jun 14, 2021 | 48.39 | 48.89 | 47.52 | 47.82 | 93,338 | -0.52(-1.07%) |
Jun 11, 2021 | 48.83 | 49.50 | 47.48 | 48.34 | 85,799 | +0.01(+0.02%) |
Jun 10, 2021 | 49.26 | 49.93 | 48.24 | 48.33 | 180,443 | -0.76(-1.55%) |
Jun 09, 2021 | 49.83 | 49.83 | 48.98 | 49.09 | 101,228 | -0.80(-1.60%) |
Jun 08, 2021 | 50.30 | 51.03 | 49.81 | 49.89 | 149,916 | -0.30(-0.60%) |
Jun 07, 2021 | 49.84 | 50.41 | 49.42 | 50.20 | 116,896 | +0.49(+0.98%) |
Jun 04, 2021 | 49.76 | 49.76 | 48.99 | 49.71 | 105,517 | +0.12(+0.24%) |
Jun 03, 2021 | 49.66 | 49.80 | 49.22 | 49.59 | 78,866 | -0.12(-0.24%) |
Jun 02, 2021 | 50.78 | 50.78 | 49.67 | 49.71 | 104,926 | -1.03(-2.02%) |
Jun 01, 2021 | 49.55 | 50.76 | 49.37 | 50.73 | 146,449 | +1.22(+2.47%) |
May 28, 2021 | 50.24 | 50.41 | 48.65 | 49.51 | 153,063 | -0.66(-1.32%) |
May 27, 2021 | 50.63 | 51.29 | 49.97 | 50.18 | 283,559 | -0.48(-0.94%) |
May 26, 2021 | 49.56 | 50.81 | 47.86 | 50.66 | 342,788 | +0.50(+0.99%) |
May 25, 2021 | 51.53 | 51.95 | 50.05 | 50.16 | 231,871 | -1.07(-2.10%) |
May 24, 2021 | 51.31 | 51.73 | 50.75 | 51.23 | 108,768 | +0.03(+0.06%) |
May 21, 2021 | 50.80 | 51.55 | 50.40 | 51.20 | 131,115 | +0.97(+1.92%) |
May 20, 2021 | 51.10 | 51.88 | 49.50 | 50.24 | 181,762 | -0.26(-0.52%) |
May 19, 2021 | 50.58 | 51.34 | 48.96 | 50.50 | 396,791 | -0.77(-1.50%) |
May 18, 2021 | 52.52 | 52.97 | 51.22 | 51.27 | 226,408 | -1.25(-2.38%) |
May 17, 2021 | 53.89 | 53.89 | 52.08 | 52.52 | 208,777 | -1.36(-2.52%) |
May 14, 2021 | 52.74 | 54.27 | 50.91 | 53.88 | 224,215 | +1.43(+2.72%) |
May 13, 2021 | 50.08 | 52.67 | 50.08 | 52.45 | 199,209 | +2.65(+5.31%) |
May 12, 2021 | 49.85 | 50.41 | 49.39 | 49.81 | 269,648 | -0.43(-0.86%) |
May 11, 2021 | 49.66 | 50.24 | 48.96 | 50.24 | 122,290 | -0.40(-0.79%) |
May 10, 2021 | 51.15 | 51.95 | 50.55 | 50.64 | 151,481 | -0.52(-1.01%) |
May 07, 2021 | 50.20 | 51.25 | 49.86 | 51.15 | 269,558 | +0.91(+1.81%) |
May 06, 2021 | 49.59 | 50.25 | 48.83 | 50.25 | 463,864 | +0.56(+1.12%) |
May 05, 2021 | 50.04 | 50.35 | 49.50 | 49.69 | 239,852 | +0.10(+0.20%) |
May 04, 2021 | 49.30 | 50.16 | 48.18 | 49.59 | 268,638 | +0.23(+0.47%) |