Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.58 | 44.59 | 43.84 | 43.99 | 1,677 | -0.87(-1.94%) |
Jul 29, 2021 | 46.25 | 46.31 | 44.87 | 44.87 | 1,732 | -1.17(-2.54%) |
Jul 28, 2021 | 44.65 | 46.07 | 44.65 | 46.04 | 4,760 | +1.62(+3.64%) |
Jul 27, 2021 | 44.84 | 44.84 | 43.66 | 44.42 | 2,202 | -0.57(-1.26%) |
Jul 26, 2021 | 45.80 | 46.15 | 44.99 | 44.99 | 3,452 | -1.03(-2.25%) |
Jul 23, 2021 | 46.02 | 46.02 | 46.02 | 46.02 | 701 | -0.69(-1.47%) |
Jul 22, 2021 | 46.78 | 46.78 | 46.71 | 46.71 | 752 | -1.04(-2.19%) |
Jul 21, 2021 | 47.67 | 47.75 | 47.55 | 47.75 | 1,174 | +0.66(+1.40%) |
Jul 20, 2021 | 46.32 | 47.15 | 46.32 | 47.09 | 7,923 | +1.09(+2.36%) |
Jul 19, 2021 | 45.32 | 46.53 | 45.07 | 46.01 | 8,963 | +0.05(+0.11%) |
Jul 16, 2021 | 45.96 | 46.46 | 45.84 | 45.96 | 1,769 | +0.20(+0.43%) |
Jul 15, 2021 | 45.62 | 45.86 | 44.98 | 45.76 | 8,409 | -0.31(-0.67%) |
Jul 14, 2021 | 48.04 | 48.04 | 46.06 | 46.06 | 2,139 | -1.77(-3.69%) |
Jul 13, 2021 | 48.57 | 48.57 | 47.83 | 47.83 | 1,536 | -1.05(-2.14%) |
Jul 12, 2021 | 49.02 | 49.02 | 48.88 | 48.88 | 514 | -0.52(-1.05%) |
Jul 09, 2021 | 48.71 | 49.39 | 48.68 | 49.39 | 632 | +1.03(+2.12%) |
Jul 08, 2021 | 47.09 | 48.37 | 47.00 | 48.37 | 2,416 | +0.35(+0.74%) |
Jul 07, 2021 | 48.85 | 48.85 | 47.70 | 48.01 | 3,188 | -0.73(-1.50%) |
Jul 06, 2021 | 50.08 | 50.08 | 48.75 | 48.75 | 4,356 | -1.44(-2.88%) |
Jul 02, 2021 | 50.10 | 50.19 | 50.05 | 50.19 | 2,145 | -0.45(-0.89%) |
Jul 01, 2021 | 49.86 | 50.64 | 49.63 | 50.64 | 8,957 | +0.88(+1.77%) |
Jun 30, 2021 | 49.98 | 50.14 | 49.37 | 49.76 | 1,832 | -0.07(-0.14%) |
Jun 29, 2021 | 50.45 | 50.45 | 49.81 | 49.83 | 6,135 | -0.71(-1.41%) |
Jun 28, 2021 | 51.39 | 51.69 | 50.53 | 50.55 | 4,828 | -0.40(-0.79%) |
Jun 25, 2021 | 50.34 | 50.95 | 50.34 | 50.95 | 1,303 | +0.50(+0.99%) |
Jun 24, 2021 | 50.68 | 50.69 | 50.45 | 50.45 | 1,869 | +1.05(+2.13%) |
Jun 23, 2021 | 49.06 | 49.57 | 48.92 | 49.40 | 15,217 | +0.24(+0.50%) |
Jun 22, 2021 | 48.90 | 49.16 | 48.90 | 49.16 | 4,871 | -1.04(-2.07%) |
Jun 21, 2021 | 50.18 | 50.33 | 50.17 | 50.19 | 1,727 | +0.05(+0.11%) |
Jun 18, 2021 | 50.07 | 50.14 | 49.92 | 50.14 | 790 | -0.27(-0.54%) |
Jun 17, 2021 | 50.24 | 50.41 | 49.87 | 50.41 | 1,181 | +0.08(+0.15%) |
Jun 16, 2021 | 50.07 | 50.70 | 49.61 | 50.33 | 5,473 | -0.09(-0.17%) |
Jun 15, 2021 | 52.00 | 52.00 | 50.08 | 50.42 | 9,268 | -1.40(-2.70%) |
Jun 14, 2021 | 51.25 | 51.91 | 51.25 | 51.82 | 9,500 | +0.92(+1.80%) |
Jun 11, 2021 | 50.85 | 50.90 | 50.50 | 50.90 | 2,610 | +0.34(+0.67%) |
Jun 10, 2021 | 50.11 | 50.64 | 50.00 | 50.56 | 4,044 | +0.46(+0.91%) |
Jun 09, 2021 | 50.39 | 50.69 | 49.97 | 50.10 | 7,589 | +0.24(+0.49%) |
Jun 08, 2021 | 49.92 | 49.92 | 49.11 | 49.86 | 894 | +0.45(+0.92%) |
Jun 07, 2021 | 47.69 | 49.41 | 47.69 | 49.41 | 1,826 | +1.90(+3.99%) |
Jun 04, 2021 | 47.58 | 47.77 | 47.48 | 47.51 | 2,241 | +0.01(+0.02%) |
Jun 03, 2021 | 47.31 | 47.65 | 46.91 | 47.50 | 5,505 | -0.25(-0.52%) |
Jun 02, 2021 | 47.73 | 47.75 | 47.24 | 47.75 | 4,252 | +0.11(+0.22%) |
Jun 01, 2021 | 47.64 | 47.73 | 47.55 | 47.64 | 613 | -0.21(-0.43%) |
May 28, 2021 | 48.28 | 48.29 | 47.85 | 47.85 | 958 | -0.52(-1.07%) |
May 27, 2021 | 47.92 | 48.37 | 47.52 | 48.37 | 970 | +0.84(+1.78%) |
May 26, 2021 | 46.60 | 47.52 | 46.52 | 47.52 | 1,825 | +1.46(+3.16%) |
May 25, 2021 | 46.64 | 46.83 | 46.07 | 46.07 | 2,534 | -0.58(-1.25%) |
May 24, 2021 | 47.39 | 47.48 | 46.64 | 46.65 | 2,124 | -0.53(-1.12%) |
May 21, 2021 | 47.28 | 47.60 | 47.17 | 47.18 | 10,152 | -0.01(-0.03%) |
May 20, 2021 | 47.29 | 47.50 | 46.97 | 47.19 | 5,119 | +1.01(+2.18%) |
May 19, 2021 | 45.90 | 46.63 | 45.90 | 46.19 | 5,855 | -0.80(-1.71%) |
May 18, 2021 | 47.35 | 47.73 | 46.99 | 46.99 | 2,065 | +0.70(+1.50%) |
May 17, 2021 | 45.77 | 46.29 | 45.77 | 46.29 | 1,380 | +0.36(+0.78%) |
May 14, 2021 | 44.75 | 45.97 | 44.65 | 45.93 | 2,949 | +1.76(+3.98%) |
May 13, 2021 | 45.60 | 45.62 | 43.94 | 44.17 | 8,168 | -0.90(-2.00%) |
May 12, 2021 | 45.21 | 46.37 | 45.08 | 45.08 | 9,176 | -0.67(-1.47%) |
May 11, 2021 | 44.01 | 45.97 | 43.98 | 45.75 | 7,412 | +0.75(+1.67%) |
May 10, 2021 | 45.28 | 45.78 | 44.99 | 45.00 | 9,659 | -1.74(-3.72%) |
May 07, 2021 | 46.07 | 47.31 | 46.03 | 46.73 | 10,594 | +0.81(+1.77%) |
May 06, 2021 | 46.69 | 46.69 | 45.26 | 45.92 | 3,371 | -1.08(-2.31%) |
May 05, 2021 | 48.02 | 48.13 | 47.00 | 47.00 | 8,088 | -0.73(-1.52%) |
May 04, 2021 | 49.38 | 49.38 | 47.71 | 47.73 | 94,667 | -2.10(-4.22%) |