Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.16 | 46.65 | 46.05 | 46.19 | 394,203 | +0.05(+0.12%) |
Jul 29, 2021 | 46.12 | 46.42 | 46.12 | 46.14 | 251,703 | +0.02(+0.04%) |
Jul 28, 2021 | 46.34 | 46.36 | 45.80 | 46.12 | 421,061 | -0.20(-0.43%) |
Jul 27, 2021 | 46.39 | 46.46 | 45.92 | 46.32 | 272,645 | -0.15(-0.33%) |
Jul 26, 2021 | 46.23 | 46.63 | 46.23 | 46.47 | 330,971 | +0.04(+0.08%) |
Jul 23, 2021 | 46.57 | 46.72 | 46.11 | 46.44 | 368,396 | -0.09(-0.19%) |
Jul 22, 2021 | 46.27 | 46.62 | 45.76 | 46.53 | 408,345 | +0.13(+0.27%) |
Jul 21, 2021 | 47.81 | 48.18 | 46.33 | 46.40 | 375,102 | -1.38(-2.90%) |
Jul 20, 2021 | 47.63 | 47.99 | 47.51 | 47.79 | 165,230 | +0.09(+0.19%) |
Jul 19, 2021 | 47.91 | 48.03 | 47.41 | 47.70 | 489,765 | -0.58(-1.20%) |
Jul 16, 2021 | 47.91 | 48.50 | 47.80 | 48.28 | 231,964 | +0.44(+0.93%) |
Jul 15, 2021 | 48.15 | 48.15 | 47.25 | 47.83 | 484,566 | -0.54(-1.12%) |
Jul 14, 2021 | 48.26 | 48.64 | 48.26 | 48.37 | 193,095 | +0.09(+0.19%) |
Jul 13, 2021 | 48.37 | 48.41 | 48.04 | 48.28 | 198,721 | -0.02(-0.04%) |
Jul 12, 2021 | 48.65 | 48.65 | 48.09 | 48.30 | 363,115 | -0.18(-0.37%) |
Jul 09, 2021 | 48.47 | 48.62 | 48.14 | 48.48 | 208,284 | +0.17(+0.36%) |
Jul 08, 2021 | 47.83 | 48.31 | 47.76 | 48.31 | 187,369 | +0.00(+0.00%) |
Jul 07, 2021 | 48.68 | 48.72 | 47.88 | 48.31 | 201,015 | +0.01(+0.02%) |
Jul 06, 2021 | 48.52 | 48.56 | 47.93 | 48.30 | 259,293 | -0.38(-0.78%) |
Jul 02, 2021 | 48.28 | 48.79 | 48.13 | 48.68 | 202,008 | +0.57(+1.19%) |
Jul 01, 2021 | 48.06 | 48.34 | 48.02 | 48.11 | 99,311 | +0.01(+0.02%) |
Jun 30, 2021 | 47.78 | 48.18 | 47.65 | 48.10 | 366,853 | +0.27(+0.57%) |
Jun 29, 2021 | 47.75 | 48.30 | 47.75 | 47.83 | 296,149 | +0.17(+0.36%) |
Jun 28, 2021 | 47.78 | 47.97 | 47.47 | 47.66 | 308,625 | +0.05(+0.11%) |
Jun 25, 2021 | 47.42 | 47.63 | 47.31 | 47.61 | 365,328 | +0.24(+0.50%) |
Jun 24, 2021 | 47.71 | 47.98 | 47.22 | 47.37 | 279,503 | -0.11(-0.23%) |
Jun 23, 2021 | 47.43 | 47.60 | 47.14 | 47.48 | 435,690 | +0.09(+0.19%) |
Jun 22, 2021 | 47.02 | 47.53 | 46.73 | 47.39 | 322,571 | +0.23(+0.48%) |
Jun 21, 2021 | 46.72 | 47.35 | 46.61 | 47.16 | 354,924 | +0.62(+1.32%) |
Jun 18, 2021 | 46.53 | 47.00 | 46.46 | 46.55 | 920,896 | -0.38(-0.81%) |
Jun 17, 2021 | 46.71 | 47.14 | 46.69 | 46.93 | 282,139 | +0.05(+0.12%) |
Jun 16, 2021 | 47.50 | 47.71 | 46.71 | 46.87 | 267,577 | -0.52(-1.09%) |
Jun 15, 2021 | 46.64 | 47.41 | 46.47 | 47.39 | 364,571 | +0.74(+1.59%) |
Jun 14, 2021 | 46.57 | 46.68 | 46.37 | 46.65 | 234,650 | +0.12(+0.25%) |
Jun 11, 2021 | 46.76 | 46.80 | 46.41 | 46.53 | 162,530 | -0.21(-0.45%) |
Jun 10, 2021 | 46.82 | 46.95 | 46.49 | 46.74 | 195,132 | +0.05(+0.10%) |
Jun 09, 2021 | 46.95 | 47.01 | 46.57 | 46.69 | 293,051 | -0.23(-0.50%) |
Jun 08, 2021 | 47.44 | 47.53 | 46.89 | 46.92 | 195,430 | -0.43(-0.91%) |
Jun 07, 2021 | 47.27 | 47.50 | 46.96 | 47.35 | 319,686 | +0.43(+0.92%) |
Jun 04, 2021 | 46.40 | 46.95 | 46.35 | 46.92 | 2,851,714 | +0.65(+1.40%) |
Jun 03, 2021 | 45.87 | 46.39 | 45.87 | 46.28 | 164,193 | +0.08(+0.18%) |
Jun 02, 2021 | 46.32 | 46.51 | 46.03 | 46.20 | 242,895 | +0.04(+0.10%) |
Jun 01, 2021 | 46.35 | 46.97 | 46.12 | 46.15 | 646,166 | -0.23(-0.50%) |
May 28, 2021 | 46.15 | 47.09 | 45.98 | 46.38 | 614,210 | +0.27(+0.58%) |
May 27, 2021 | 46.22 | 46.45 | 46.07 | 46.12 | 256,352 | +0.04(+0.10%) |
May 26, 2021 | 45.78 | 46.14 | 45.56 | 46.07 | 257,556 | +0.28(+0.61%) |
May 25, 2021 | 46.20 | 46.20 | 45.58 | 45.79 | 177,035 | -0.07(-0.16%) |
May 24, 2021 | 45.71 | 45.97 | 45.71 | 45.86 | 92,949 | +0.09(+0.20%) |
May 21, 2021 | 46.02 | 46.30 | 45.64 | 45.77 | 171,015 | -0.18(-0.39%) |
May 20, 2021 | 45.79 | 46.26 | 45.77 | 45.95 | 213,866 | +0.31(+0.67%) |
May 19, 2021 | 45.80 | 45.80 | 45.15 | 45.65 | 200,060 | -0.13(-0.29%) |
May 18, 2021 | 45.80 | 46.01 | 45.30 | 45.78 | 520,865 | -0.02(-0.04%) |
May 17, 2021 | 45.97 | 46.02 | 45.75 | 45.80 | 346,989 | -0.12(-0.25%) |
May 14, 2021 | 45.78 | 46.12 | 45.63 | 45.92 | 206,574 | +0.43(+0.95%) |
May 13, 2021 | 45.24 | 45.66 | 45.13 | 45.49 | 153,684 | +0.35(+0.78%) |
May 12, 2021 | 45.82 | 45.93 | 45.18 | 45.14 | 194,627 | -0.62(-1.35%) |
May 11, 2021 | 45.68 | 45.91 | 45.47 | 45.76 | 314,487 | -0.33(-0.72%) |
May 10, 2021 | 45.68 | 46.40 | 45.68 | 46.09 | 291,078 | +0.50(+1.10%) |
May 07, 2021 | 44.67 | 45.73 | 44.59 | 45.59 | 337,421 | +0.77(+1.72%) |
May 06, 2021 | 44.71 | 44.82 | 44.34 | 44.81 | 281,450 | +0.27(+0.60%) |
May 05, 2021 | 44.40 | 44.70 | 44.15 | 44.54 | 253,432 | +0.41(+0.94%) |
May 04, 2021 | 44.28 | 44.45 | 44.00 | 44.13 | 346,136 | -0.31(-0.71%) |