Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.11 | 43.86 | 42.69 | 43.03 | 1,234,850 | -0.26(-0.60%) |
Jul 29, 2021 | 43.68 | 43.71 | 42.67 | 43.29 | 690,940 | +0.21(+0.48%) |
Jul 28, 2021 | 42.98 | 43.62 | 42.09 | 43.09 | 711,469 | +0.48(+1.13%) |
Jul 27, 2021 | 42.68 | 43.09 | 42.02 | 42.60 | 612,001 | -0.47(-1.10%) |
Jul 26, 2021 | 43.03 | 43.70 | 42.73 | 43.08 | 769,725 | +0.27(+0.63%) |
Jul 23, 2021 | 43.03 | 43.29 | 42.26 | 42.81 | 927,244 | +0.49(+1.16%) |
Jul 22, 2021 | 43.28 | 43.28 | 41.52 | 42.32 | 1,308,953 | -0.89(-2.05%) |
Jul 21, 2021 | 42.99 | 43.91 | 42.99 | 43.20 | 762,139 | +0.80(+1.88%) |
Jul 20, 2021 | 41.17 | 43.35 | 41.03 | 42.41 | 847,059 | +1.24(+3.02%) |
Jul 19, 2021 | 41.39 | 42.09 | 40.80 | 41.16 | 798,191 | -1.69(-3.95%) |
Jul 16, 2021 | 44.91 | 45.03 | 42.75 | 42.86 | 622,257 | -1.75(-3.93%) |
Jul 15, 2021 | 43.63 | 45.00 | 43.42 | 44.61 | 890,093 | +0.30(+0.69%) |
Jul 14, 2021 | 44.93 | 45.58 | 43.59 | 44.30 | 846,392 | -0.38(-0.84%) |
Jul 13, 2021 | 45.70 | 45.84 | 44.22 | 44.68 | 649,809 | -1.38(-2.99%) |
Jul 12, 2021 | 45.34 | 46.10 | 44.64 | 46.06 | 496,794 | +0.07(+0.16%) |
Jul 09, 2021 | 45.05 | 46.01 | 44.46 | 45.99 | 723,202 | +2.13(+4.86%) |
Jul 08, 2021 | 44.12 | 44.54 | 43.42 | 43.86 | 1,120,989 | -1.35(-2.99%) |
Jul 07, 2021 | 45.31 | 46.02 | 44.88 | 45.21 | 621,353 | -0.61(-1.33%) |
Jul 06, 2021 | 47.42 | 47.42 | 45.66 | 45.82 | 780,682 | -1.82(-3.81%) |
Jul 02, 2021 | 48.53 | 48.53 | 47.20 | 47.63 | 600,830 | -0.98(-2.01%) |
Jul 01, 2021 | 48.21 | 48.93 | 47.93 | 48.61 | 963,546 | +0.89(+1.86%) |
Jun 30, 2021 | 47.99 | 48.55 | 47.63 | 47.72 | 1,227,013 | -0.58(-1.20%) |
Jun 29, 2021 | 49.53 | 50.17 | 48.09 | 48.30 | 701,069 | -0.72(-1.46%) |
Jun 28, 2021 | 50.59 | 50.88 | 48.74 | 49.02 | 1,308,833 | -2.14(-4.18%) |
Jun 25, 2021 | 50.25 | 51.35 | 49.69 | 51.16 | 970,673 | +1.28(+2.57%) |
Jun 24, 2021 | 49.31 | 50.12 | 48.98 | 49.88 | 628,772 | +0.81(+1.66%) |
Jun 23, 2021 | 49.11 | 49.43 | 48.76 | 49.06 | 464,192 | +0.36(+0.73%) |
Jun 22, 2021 | 48.77 | 49.06 | 47.99 | 48.71 | 490,400 | -0.15(-0.31%) |
Jun 21, 2021 | 47.24 | 48.91 | 46.91 | 48.86 | 753,529 | +2.34(+5.02%) |
Jun 18, 2021 | 46.94 | 47.62 | 46.05 | 46.52 | 2,608,946 | -1.33(-2.79%) |
Jun 17, 2021 | 51.77 | 51.80 | 47.73 | 47.86 | 896,975 | -3.52(-6.86%) |
Jun 16, 2021 | 49.95 | 51.61 | 49.18 | 51.38 | 598,755 | +0.99(+1.97%) |
Jun 15, 2021 | 49.74 | 51.00 | 49.29 | 50.39 | 549,516 | +0.74(+1.50%) |
Jun 14, 2021 | 51.27 | 51.49 | 49.34 | 49.65 | 1,255,586 | -1.44(-2.82%) |
Jun 11, 2021 | 51.13 | 51.72 | 50.69 | 51.09 | 721,888 | +0.20(+0.39%) |
Jun 10, 2021 | 51.89 | 51.95 | 50.75 | 50.89 | 1,502,728 | -0.33(-0.65%) |
Jun 09, 2021 | 51.80 | 51.80 | 50.80 | 51.22 | 753,182 | -0.61(-1.17%) |
Jun 08, 2021 | 50.70 | 51.93 | 50.02 | 51.83 | 729,801 | +0.60(+1.17%) |
Jun 07, 2021 | 51.09 | 51.35 | 50.66 | 51.23 | 428,619 | +0.56(+1.11%) |
Jun 04, 2021 | 50.95 | 50.95 | 49.97 | 50.67 | 667,719 | -0.28(-0.54%) |
Jun 03, 2021 | 50.93 | 51.41 | 50.66 | 50.94 | 617,078 | +0.02(+0.04%) |
Jun 02, 2021 | 52.03 | 52.03 | 50.91 | 50.93 | 508,040 | -0.82(-1.59%) |
Jun 01, 2021 | 51.34 | 51.86 | 51.03 | 51.75 | 706,238 | +1.04(+2.05%) |
May 28, 2021 | 51.51 | 51.60 | 50.10 | 50.71 | 800,943 | -0.51(-1.00%) |
May 27, 2021 | 51.27 | 51.33 | 50.64 | 51.22 | 563,049 | +1.12(+2.23%) |
May 26, 2021 | 49.09 | 50.17 | 48.76 | 50.10 | 453,925 | +1.13(+2.30%) |
May 25, 2021 | 50.70 | 51.48 | 48.88 | 48.98 | 573,862 | -1.62(-3.20%) |
May 24, 2021 | 51.44 | 51.44 | 50.34 | 50.59 | 475,300 | -0.55(-1.08%) |
May 21, 2021 | 50.91 | 51.71 | 50.63 | 51.15 | 456,468 | +0.53(+1.04%) |
May 20, 2021 | 51.15 | 51.15 | 49.86 | 50.62 | 758,462 | -0.56(-1.10%) |
May 19, 2021 | 50.32 | 51.27 | 49.40 | 51.19 | 1,016,610 | +0.17(+0.33%) |
May 18, 2021 | 51.59 | 52.08 | 50.97 | 51.02 | 1,146,482 | -0.53(-1.02%) |
May 17, 2021 | 50.31 | 51.64 | 49.83 | 51.54 | 965,489 | +1.16(+2.31%) |
May 14, 2021 | 49.69 | 50.66 | 49.49 | 50.38 | 1,051,738 | +0.88(+1.77%) |
May 13, 2021 | 47.39 | 49.75 | 47.39 | 49.50 | 878,748 | +1.98(+4.16%) |
May 12, 2021 | 50.33 | 50.65 | 47.46 | 47.53 | 702,171 | -1.83(-3.72%) |
May 11, 2021 | 48.96 | 50.05 | 48.69 | 49.36 | 852,903 | -0.13(-0.25%) |
May 10, 2021 | 50.61 | 51.03 | 49.35 | 49.49 | 848,311 | -0.48(-0.97%) |
May 07, 2021 | 48.71 | 50.06 | 48.36 | 49.97 | 684,257 | +0.25(+0.50%) |
May 06, 2021 | 49.85 | 50.02 | 48.98 | 49.72 | 615,307 | +0.16(+0.32%) |
May 05, 2021 | 49.33 | 49.98 | 48.47 | 49.56 | 625,401 | +0.64(+1.30%) |
May 04, 2021 | 46.85 | 48.94 | 46.26 | 48.92 | 1,108,826 | +1.86(+3.95%) |