Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.67 | 47.09 | 45.88 | 46.07 | 234,825 | -0.52(-1.12%) |
Jul 29, 2021 | 46.47 | 47.80 | 46.03 | 46.59 | 265,719 | +0.35(+0.76%) |
Jul 28, 2021 | 46.39 | 46.73 | 46.15 | 46.24 | 185,367 | +0.08(+0.17%) |
Jul 27, 2021 | 45.67 | 46.18 | 45.19 | 46.16 | 199,817 | +0.05(+0.11%) |
Jul 26, 2021 | 45.99 | 46.48 | 45.90 | 46.11 | 156,345 | +0.22(+0.48%) |
Jul 23, 2021 | 45.65 | 46.37 | 45.55 | 45.89 | 269,550 | +0.27(+0.59%) |
Jul 22, 2021 | 46.21 | 46.21 | 45.34 | 45.62 | 220,966 | -0.60(-1.30%) |
Jul 21, 2021 | 46.05 | 46.56 | 45.89 | 46.22 | 186,896 | +0.39(+0.85%) |
Jul 20, 2021 | 45.23 | 46.43 | 45.07 | 45.83 | 358,901 | +0.73(+1.62%) |
Jul 19, 2021 | 45.39 | 45.76 | 44.58 | 45.10 | 350,898 | -1.13(-2.44%) |
Jul 16, 2021 | 46.35 | 46.62 | 45.89 | 46.23 | 239,601 | +0.44(+0.96%) |
Jul 15, 2021 | 45.45 | 46.11 | 45.15 | 45.79 | 169,757 | +0.20(+0.44%) |
Jul 14, 2021 | 46.05 | 46.05 | 45.25 | 45.59 | 250,493 | -0.14(-0.31%) |
Jul 13, 2021 | 46.23 | 46.27 | 45.59 | 45.73 | 382,522 | -0.71(-1.53%) |
Jul 12, 2021 | 46.86 | 46.90 | 45.93 | 46.44 | 352,552 | -0.46(-0.98%) |
Jul 09, 2021 | 46.42 | 47.10 | 46.16 | 46.90 | 324,522 | +0.78(+1.69%) |
Jul 08, 2021 | 45.25 | 46.44 | 44.96 | 46.12 | 289,240 | +0.04(+0.09%) |
Jul 07, 2021 | 46.19 | 46.75 | 45.39 | 46.08 | 290,211 | -0.18(-0.39%) |
Jul 06, 2021 | 47.44 | 47.44 | 45.81 | 46.26 | 288,726 | -0.95(-2.01%) |
Jul 02, 2021 | 47.74 | 48.30 | 47.18 | 47.21 | 266,793 | -0.37(-0.78%) |
Jul 01, 2021 | 46.99 | 47.60 | 46.79 | 47.58 | 263,191 | +0.73(+1.56%) |
Jun 30, 2021 | 46.57 | 46.93 | 46.50 | 46.85 | 355,981 | -0.05(-0.11%) |
Jun 29, 2021 | 47.07 | 47.48 | 46.40 | 46.90 | 428,269 | -0.10(-0.21%) |
Jun 28, 2021 | 48.19 | 48.26 | 46.79 | 47.00 | 367,819 | -1.24(-2.57%) |
Jun 25, 2021 | 49.28 | 49.50 | 48.13 | 48.24 | 517,087 | -0.77(-1.57%) |
Jun 24, 2021 | 48.80 | 50.53 | 48.30 | 49.01 | 682,715 | +0.40(+0.82%) |
Jun 23, 2021 | 49.45 | 49.85 | 48.60 | 48.61 | 611,851 | -0.78(-1.58%) |
Jun 22, 2021 | 48.96 | 49.64 | 48.11 | 49.39 | 313,012 | +0.22(+0.45%) |
Jun 21, 2021 | 49.31 | 49.79 | 47.65 | 49.17 | 455,746 | -0.03(-0.06%) |
Jun 18, 2021 | 49.19 | 50.10 | 49.15 | 49.20 | 741,295 | -0.29(-0.59%) |
Jun 17, 2021 | 48.70 | 49.56 | 48.05 | 49.49 | 487,875 | +0.82(+1.68%) |
Jun 16, 2021 | 48.84 | 49.07 | 48.26 | 48.67 | 586,381 | +0.03(+0.06%) |
Jun 15, 2021 | 47.07 | 48.76 | 47.07 | 48.64 | 782,103 | +1.52(+3.23%) |
Jun 14, 2021 | 45.65 | 47.30 | 45.19 | 47.12 | 967,498 | +1.39(+3.04%) |
Jun 11, 2021 | 44.54 | 45.77 | 44.06 | 45.73 | 511,732 | +1.29(+2.90%) |
Jun 10, 2021 | 44.58 | 44.74 | 44.10 | 44.44 | 559,453 | +0.33(+0.75%) |
Jun 09, 2021 | 43.92 | 44.28 | 43.38 | 44.11 | 621,581 | +0.35(+0.80%) |
Jun 08, 2021 | 41.99 | 44.06 | 41.96 | 43.76 | 607,973 | +2.11(+5.07%) |
Jun 07, 2021 | 41.48 | 41.69 | 41.25 | 41.65 | 361,202 | +0.11(+0.26%) |
Jun 04, 2021 | 41.31 | 41.89 | 41.17 | 41.54 | 360,333 | +0.23(+0.56%) |
Jun 03, 2021 | 40.93 | 41.66 | 40.45 | 41.31 | 315,898 | +0.27(+0.66%) |
Jun 02, 2021 | 40.09 | 41.06 | 40.02 | 41.04 | 477,875 | +1.03(+2.57%) |
Jun 01, 2021 | 40.86 | 40.92 | 39.88 | 40.01 | 400,474 | -0.58(-1.43%) |
May 28, 2021 | 40.25 | 40.71 | 40.13 | 40.59 | 307,448 | +0.36(+0.89%) |
May 27, 2021 | 40.33 | 40.48 | 40.10 | 40.23 | 339,171 | +0.16(+0.40%) |
May 26, 2021 | 39.80 | 40.17 | 39.66 | 40.07 | 379,198 | +0.43(+1.08%) |
May 25, 2021 | 40.25 | 40.60 | 39.57 | 39.64 | 519,507 | -0.49(-1.22%) |
May 24, 2021 | 40.64 | 40.96 | 40.05 | 40.13 | 287,983 | -0.37(-0.91%) |
May 21, 2021 | 41.65 | 41.83 | 40.32 | 40.50 | 426,643 | -0.80(-1.94%) |
May 20, 2021 | 40.80 | 41.34 | 40.01 | 41.30 | 470,162 | +0.50(+1.23%) |
May 19, 2021 | 39.15 | 40.81 | 38.95 | 40.80 | 695,348 | +1.12(+2.82%) |
May 18, 2021 | 40.49 | 40.75 | 39.64 | 39.68 | 829,797 | -0.77(-1.90%) |
May 17, 2021 | 40.11 | 40.63 | 39.42 | 40.45 | 371,884 | -0.26(-0.64%) |
May 14, 2021 | 40.51 | 41.34 | 40.32 | 40.71 | 534,777 | +0.91(+2.29%) |
May 13, 2021 | 40.68 | 41.68 | 39.55 | 39.80 | 581,960 | -0.53(-1.31%) |
May 12, 2021 | 41.56 | 42.07 | 40.10 | 40.33 | 892,354 | -1.69(-4.02%) |
May 11, 2021 | 41.63 | 42.51 | 41.41 | 42.02 | 626,884 | -0.70(-1.64%) |
May 10, 2021 | 44.89 | 44.89 | 42.57 | 42.72 | 486,364 | -2.07(-4.62%) |
May 07, 2021 | 44.48 | 45.66 | 44.33 | 44.79 | 846,849 | +0.28(+0.63%) |
May 06, 2021 | 45.12 | 46.05 | 42.56 | 44.51 | 960,905 | -0.78(-1.72%) |
May 05, 2021 | 45.10 | 45.75 | 44.49 | 45.29 | 632,264 | +0.37(+0.82%) |
May 04, 2021 | 45.15 | 45.38 | 44.07 | 44.92 | 569,274 | -0.86(-1.88%) |