Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.19 | 45.67 | 45.08 | 45.22 | 402,652 | +0.05(+0.12%) |
Jul 29, 2021 | 45.15 | 45.45 | 45.15 | 45.17 | 257,098 | +0.02(+0.04%) |
Jul 28, 2021 | 45.37 | 45.38 | 44.84 | 45.15 | 430,086 | -0.20(-0.43%) |
Jul 27, 2021 | 45.42 | 45.49 | 44.96 | 45.35 | 278,489 | -0.15(-0.33%) |
Jul 26, 2021 | 45.26 | 45.65 | 45.26 | 45.50 | 338,065 | +0.04(+0.08%) |
Jul 23, 2021 | 45.60 | 45.74 | 45.14 | 45.46 | 376,292 | -0.09(-0.19%) |
Jul 22, 2021 | 45.29 | 45.64 | 44.80 | 45.55 | 417,097 | +0.12(+0.27%) |
Jul 21, 2021 | 46.81 | 47.16 | 45.36 | 45.43 | 383,142 | -1.36(-2.90%) |
Jul 20, 2021 | 46.63 | 46.98 | 46.51 | 46.78 | 168,772 | +0.09(+0.19%) |
Jul 19, 2021 | 46.91 | 47.02 | 46.41 | 46.70 | 500,262 | -0.57(-1.20%) |
Jul 16, 2021 | 46.91 | 47.48 | 46.80 | 47.26 | 236,936 | +0.43(+0.93%) |
Jul 15, 2021 | 47.14 | 47.14 | 46.26 | 46.83 | 494,952 | -0.53(-1.12%) |
Jul 14, 2021 | 47.24 | 47.62 | 47.24 | 47.36 | 197,234 | +0.09(+0.19%) |
Jul 13, 2021 | 47.35 | 47.40 | 47.03 | 47.27 | 202,981 | -0.02(-0.04%) |
Jul 12, 2021 | 47.63 | 47.63 | 47.08 | 47.29 | 370,898 | -0.18(-0.37%) |
Jul 09, 2021 | 47.46 | 47.60 | 47.13 | 47.47 | 212,748 | +0.17(+0.36%) |
Jul 08, 2021 | 46.83 | 47.30 | 46.76 | 47.30 | 191,386 | +0.00(+0.00%) |
Jul 07, 2021 | 47.66 | 47.70 | 46.87 | 47.30 | 205,323 | +0.01(+0.02%) |
Jul 06, 2021 | 47.50 | 47.55 | 46.93 | 47.29 | 264,851 | -0.37(-0.78%) |
Jul 02, 2021 | 47.27 | 47.77 | 47.12 | 47.66 | 206,338 | +0.56(+1.19%) |
Jul 01, 2021 | 47.05 | 47.32 | 47.01 | 47.10 | 101,440 | +0.01(+0.02%) |
Jun 30, 2021 | 46.77 | 47.16 | 46.65 | 47.09 | 374,716 | +0.27(+0.57%) |
Jun 29, 2021 | 46.75 | 47.29 | 46.75 | 46.83 | 302,496 | +0.17(+0.36%) |
Jun 28, 2021 | 46.77 | 46.96 | 46.47 | 46.66 | 315,240 | +0.05(+0.11%) |
Jun 25, 2021 | 46.43 | 46.63 | 46.31 | 46.61 | 373,159 | +0.23(+0.50%) |
Jun 24, 2021 | 46.70 | 46.97 | 46.23 | 46.38 | 285,494 | -0.11(-0.23%) |
Jun 23, 2021 | 46.44 | 46.60 | 46.15 | 46.48 | 445,029 | +0.09(+0.19%) |
Jun 22, 2021 | 46.03 | 46.54 | 45.75 | 46.39 | 329,485 | +0.22(+0.48%) |
Jun 21, 2021 | 45.74 | 46.36 | 45.63 | 46.17 | 362,532 | +0.60(+1.32%) |
Jun 18, 2021 | 45.55 | 46.01 | 45.49 | 45.57 | 940,635 | -0.37(-0.81%) |
Jun 17, 2021 | 45.73 | 46.15 | 45.71 | 45.94 | 288,186 | +0.05(+0.12%) |
Jun 16, 2021 | 46.50 | 46.71 | 45.73 | 45.89 | 273,312 | -0.51(-1.09%) |
Jun 15, 2021 | 45.66 | 46.41 | 45.50 | 46.39 | 372,385 | +0.73(+1.59%) |
Jun 14, 2021 | 45.60 | 45.70 | 45.39 | 45.67 | 239,679 | +0.12(+0.25%) |
Jun 11, 2021 | 45.78 | 45.82 | 45.44 | 45.55 | 166,014 | -0.20(-0.45%) |
Jun 10, 2021 | 45.84 | 45.97 | 45.52 | 45.76 | 199,315 | +0.04(+0.10%) |
Jun 09, 2021 | 45.97 | 46.02 | 45.60 | 45.71 | 299,332 | -0.15(-0.33%) |
Jun 08, 2021 | 46.36 | 46.46 | 45.83 | 45.86 | 199,954 | -0.42(-0.91%) |
Jun 07, 2021 | 46.20 | 46.42 | 45.90 | 46.28 | 327,087 | +0.42(+0.92%) |
Jun 04, 2021 | 45.35 | 45.89 | 45.30 | 45.86 | 2,917,734 | +0.63(+1.40%) |
Jun 03, 2021 | 44.84 | 45.34 | 44.84 | 45.23 | 167,994 | +0.08(+0.17%) |
Jun 02, 2021 | 45.27 | 45.46 | 44.98 | 45.15 | 248,518 | +0.04(+0.10%) |
Jun 01, 2021 | 45.30 | 45.91 | 45.08 | 45.11 | 661,125 | -0.23(-0.50%) |
May 28, 2021 | 45.11 | 46.03 | 44.94 | 45.34 | 628,430 | +0.26(+0.58%) |
May 27, 2021 | 45.18 | 45.40 | 45.03 | 45.07 | 262,287 | +0.04(+0.10%) |
May 26, 2021 | 44.75 | 45.10 | 44.53 | 45.03 | 263,518 | +0.27(+0.61%) |
May 25, 2021 | 45.15 | 45.15 | 44.55 | 44.76 | 181,133 | -0.07(-0.16%) |
May 24, 2021 | 44.68 | 44.93 | 44.68 | 44.83 | 95,101 | +0.09(+0.20%) |
May 21, 2021 | 44.98 | 45.26 | 44.61 | 44.74 | 174,974 | -0.18(-0.39%) |
May 20, 2021 | 44.76 | 45.21 | 44.73 | 44.91 | 218,817 | +0.30(+0.67%) |
May 19, 2021 | 44.76 | 44.76 | 44.13 | 44.62 | 204,691 | -0.13(-0.29%) |
May 18, 2021 | 44.76 | 44.97 | 44.27 | 44.75 | 532,924 | -0.02(-0.04%) |
May 17, 2021 | 44.93 | 44.98 | 44.71 | 44.76 | 355,022 | -0.11(-0.25%) |
May 14, 2021 | 44.75 | 45.07 | 44.60 | 44.88 | 211,356 | +0.42(+0.95%) |
May 13, 2021 | 44.22 | 44.62 | 44.11 | 44.46 | 157,242 | +0.34(+0.78%) |
May 12, 2021 | 44.78 | 44.89 | 44.16 | 44.12 | 199,133 | -0.61(-1.35%) |
May 11, 2021 | 44.65 | 44.87 | 44.44 | 44.72 | 321,768 | -0.32(-0.72%) |
May 10, 2021 | 44.65 | 45.35 | 44.65 | 45.05 | 297,816 | +0.49(+1.10%) |
May 07, 2021 | 43.66 | 44.69 | 43.58 | 44.55 | 345,232 | +0.75(+1.72%) |
May 06, 2021 | 43.70 | 43.81 | 43.33 | 43.80 | 287,966 | +0.26(+0.60%) |
May 05, 2021 | 43.40 | 43.69 | 43.15 | 43.54 | 259,299 | +0.40(+0.94%) |
May 04, 2021 | 43.28 | 43.45 | 43.00 | 43.13 | 354,149 | -0.31(-0.71%) |