Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.64 | 45.58 | 43.81 | 44.22 | 155,308 | -0.69(-1.54%) |
Jul 29, 2021 | 46.15 | 46.85 | 44.40 | 44.91 | 152,700 | +1.01(+2.29%) |
Jul 28, 2021 | 43.51 | 44.42 | 42.72 | 43.90 | 127,734 | +0.58(+1.33%) |
Jul 27, 2021 | 42.96 | 43.73 | 42.78 | 43.33 | 93,689 | +0.07(+0.16%) |
Jul 26, 2021 | 43.58 | 44.24 | 42.68 | 43.26 | 95,516 | +0.06(+0.14%) |
Jul 23, 2021 | 42.57 | 43.38 | 41.99 | 43.20 | 94,972 | +0.79(+1.87%) |
Jul 22, 2021 | 42.34 | 42.68 | 41.56 | 42.41 | 101,434 | -0.23(-0.55%) |
Jul 21, 2021 | 41.89 | 42.91 | 41.89 | 42.64 | 86,434 | +1.04(+2.49%) |
Jul 20, 2021 | 40.00 | 42.32 | 40.00 | 41.61 | 163,878 | +1.69(+4.23%) |
Jul 19, 2021 | 39.76 | 40.88 | 38.87 | 39.92 | 167,952 | -0.74(-1.83%) |
Jul 16, 2021 | 41.86 | 41.93 | 40.53 | 40.66 | 132,585 | -0.67(-1.63%) |
Jul 15, 2021 | 40.90 | 41.64 | 40.37 | 41.33 | 105,239 | +0.30(+0.74%) |
Jul 14, 2021 | 42.14 | 42.33 | 40.97 | 41.03 | 108,755 | -0.59(-1.41%) |
Jul 13, 2021 | 42.61 | 42.98 | 41.32 | 41.62 | 196,697 | -1.23(-2.87%) |
Jul 12, 2021 | 43.25 | 43.53 | 42.79 | 42.85 | 78,648 | -0.72(-1.66%) |
Jul 09, 2021 | 42.95 | 43.62 | 42.30 | 43.57 | 83,044 | +1.34(+3.17%) |
Jul 08, 2021 | 41.79 | 43.05 | 41.17 | 42.23 | 149,268 | -0.56(-1.30%) |
Jul 07, 2021 | 43.17 | 43.87 | 42.54 | 42.79 | 126,632 | -0.51(-1.17%) |
Jul 06, 2021 | 44.08 | 44.08 | 42.78 | 43.30 | 111,882 | -0.78(-1.77%) |
Jul 02, 2021 | 44.48 | 44.62 | 43.84 | 44.08 | 79,513 | -0.13(-0.29%) |
Jul 01, 2021 | 43.89 | 44.49 | 43.42 | 44.21 | 102,087 | +0.63(+1.46%) |
Jun 30, 2021 | 42.98 | 44.02 | 42.57 | 43.57 | 122,517 | +0.48(+1.11%) |
Jun 29, 2021 | 43.38 | 43.71 | 43.00 | 43.09 | 83,078 | -0.10(-0.23%) |
Jun 28, 2021 | 43.95 | 43.95 | 42.70 | 43.19 | 156,788 | -0.88(-1.99%) |
Jun 25, 2021 | 43.65 | 44.62 | 43.37 | 44.07 | 885,812 | +0.62(+1.42%) |
Jun 24, 2021 | 42.75 | 43.71 | 42.58 | 43.45 | 116,575 | +0.78(+1.83%) |
Jun 23, 2021 | 42.47 | 43.47 | 42.32 | 42.67 | 131,273 | +0.14(+0.32%) |
Jun 22, 2021 | 42.99 | 43.32 | 42.26 | 42.54 | 195,722 | -0.82(-1.89%) |
Jun 21, 2021 | 42.66 | 43.76 | 42.30 | 43.36 | 220,686 | +1.05(+2.47%) |
Jun 18, 2021 | 42.91 | 43.47 | 42.08 | 42.31 | 368,533 | -1.60(-3.65%) |
Jun 17, 2021 | 44.06 | 44.45 | 42.92 | 43.91 | 266,622 | -0.38(-0.86%) |
Jun 16, 2021 | 44.87 | 45.35 | 44.14 | 44.29 | 296,912 | -0.77(-1.71%) |
Jun 15, 2021 | 46.20 | 46.62 | 44.78 | 45.07 | 175,499 | -1.13(-2.45%) |
Jun 14, 2021 | 47.74 | 47.95 | 45.98 | 46.20 | 190,575 | -1.32(-2.77%) |
Jun 11, 2021 | 46.52 | 47.75 | 46.43 | 47.52 | 110,674 | +1.12(+2.42%) |
Jun 10, 2021 | 47.51 | 47.98 | 46.35 | 46.39 | 130,908 | -0.78(-1.66%) |
Jun 09, 2021 | 48.07 | 48.49 | 47.16 | 47.18 | 135,526 | -0.88(-1.83%) |
Jun 08, 2021 | 47.70 | 48.30 | 46.91 | 48.05 | 167,362 | +0.72(+1.53%) |
Jun 07, 2021 | 46.05 | 47.56 | 46.05 | 47.33 | 202,909 | +1.34(+2.91%) |
Jun 04, 2021 | 46.11 | 46.23 | 45.32 | 45.99 | 96,989 | +0.22(+0.49%) |
Jun 03, 2021 | 45.70 | 46.35 | 44.94 | 45.77 | 201,788 | -0.26(-0.57%) |
Jun 02, 2021 | 47.18 | 47.18 | 45.94 | 46.03 | 162,281 | -0.76(-1.63%) |
Jun 01, 2021 | 45.77 | 47.08 | 45.41 | 46.79 | 211,044 | +1.11(+2.44%) |
May 28, 2021 | 46.04 | 46.21 | 45.04 | 45.68 | 104,534 | -0.17(-0.36%) |
May 27, 2021 | 44.94 | 46.00 | 44.63 | 45.85 | 176,644 | +1.27(+2.85%) |
May 26, 2021 | 43.90 | 45.40 | 43.85 | 44.58 | 158,938 | +0.84(+1.92%) |
May 25, 2021 | 44.52 | 45.35 | 43.67 | 43.74 | 200,688 | -0.54(-1.21%) |
May 24, 2021 | 44.19 | 44.62 | 43.81 | 44.27 | 134,887 | +0.46(+1.05%) |
May 21, 2021 | 43.55 | 44.30 | 43.12 | 43.82 | 456,190 | +0.84(+1.95%) |
May 20, 2021 | 42.32 | 43.13 | 41.97 | 42.98 | 150,898 | +0.59(+1.38%) |
May 19, 2021 | 41.63 | 42.49 | 41.32 | 42.39 | 117,006 | -0.21(-0.48%) |
May 18, 2021 | 42.85 | 43.45 | 42.41 | 42.59 | 134,964 | -0.33(-0.77%) |
May 17, 2021 | 42.88 | 43.32 | 42.23 | 42.93 | 122,716 | -0.59(-1.35%) |
May 14, 2021 | 41.94 | 43.66 | 41.93 | 43.51 | 207,480 | +2.46(+6.00%) |
May 13, 2021 | 40.36 | 41.52 | 39.47 | 41.05 | 194,978 | +0.93(+2.31%) |
May 12, 2021 | 40.81 | 41.74 | 40.06 | 40.12 | 282,252 | -1.07(-2.61%) |
May 11, 2021 | 42.02 | 43.51 | 41.05 | 41.20 | 291,915 | -2.64(-6.02%) |
May 10, 2021 | 46.17 | 46.51 | 43.82 | 43.84 | 181,202 | -2.14(-4.66%) |
May 07, 2021 | 45.03 | 46.11 | 44.48 | 45.98 | 244,124 | +0.97(+2.14%) |
May 06, 2021 | 43.91 | 45.03 | 42.90 | 45.01 | 168,173 | +1.04(+2.37%) |
May 05, 2021 | 44.07 | 44.53 | 43.44 | 43.97 | 126,195 | +0.09(+0.20%) |
May 04, 2021 | 44.27 | 44.27 | 42.23 | 43.88 | 154,293 | -0.88(-1.96%) |