Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.10 | 44.55 | 44.10 | 44.28 | 127,285 | +0.08(+0.19%) |
Jul 29, 2021 | 43.98 | 44.40 | 43.98 | 44.19 | 70,541 | +0.50(+1.14%) |
Jul 28, 2021 | 43.62 | 43.98 | 43.34 | 43.70 | 112,864 | +0.18(+0.41%) |
Jul 27, 2021 | 43.51 | 43.66 | 43.32 | 43.52 | 67,397 | -0.18(-0.41%) |
Jul 26, 2021 | 43.60 | 43.95 | 43.60 | 43.70 | 96,419 | +0.11(+0.26%) |
Jul 23, 2021 | 43.28 | 43.60 | 43.13 | 43.58 | 92,706 | +0.46(+1.06%) |
Jul 22, 2021 | 43.55 | 43.55 | 43.06 | 43.13 | 144,809 | -0.52(-1.20%) |
Jul 21, 2021 | 43.65 | 43.95 | 43.60 | 43.65 | 103,009 | +0.18(+0.41%) |
Jul 20, 2021 | 42.72 | 43.82 | 42.72 | 43.47 | 75,040 | +0.83(+1.95%) |
Jul 19, 2021 | 42.71 | 42.97 | 42.34 | 42.64 | 135,480 | -0.66(-1.54%) |
Jul 16, 2021 | 43.78 | 43.79 | 43.28 | 43.30 | 318,511 | -0.23(-0.54%) |
Jul 15, 2021 | 43.29 | 43.63 | 43.22 | 43.54 | 129,458 | +0.01(+0.02%) |
Jul 14, 2021 | 43.69 | 43.78 | 43.44 | 43.53 | 92,662 | -0.04(-0.09%) |
Jul 13, 2021 | 43.91 | 43.93 | 43.53 | 43.57 | 42,156 | -0.51(-1.15%) |
Jul 12, 2021 | 43.76 | 44.08 | 43.72 | 44.07 | 54,723 | +0.21(+0.47%) |
Jul 09, 2021 | 43.50 | 43.92 | 43.44 | 43.87 | 111,872 | +0.69(+1.61%) |
Jul 08, 2021 | 43.04 | 43.51 | 42.92 | 43.17 | 76,946 | -0.40(-0.92%) |
Jul 07, 2021 | 43.59 | 43.76 | 43.43 | 43.58 | 60,752 | -0.12(-0.28%) |
Jul 06, 2021 | 43.95 | 43.95 | 43.16 | 43.70 | 70,027 | -0.29(-0.66%) |
Jul 02, 2021 | 44.24 | 44.24 | 43.89 | 43.99 | 61,719 | -0.19(-0.42%) |
Jul 01, 2021 | 44.03 | 44.24 | 43.97 | 44.17 | 92,704 | +0.26(+0.60%) |
Jun 30, 2021 | 43.74 | 44.02 | 43.71 | 43.91 | 61,426 | +0.09(+0.21%) |
Jun 29, 2021 | 43.97 | 44.09 | 43.81 | 43.82 | 65,106 | -0.15(-0.34%) |
Jun 28, 2021 | 44.40 | 44.40 | 43.72 | 43.97 | 383,396 | -0.31(-0.70%) |
Jun 25, 2021 | 44.10 | 44.49 | 44.04 | 44.28 | 76,641 | +0.22(+0.49%) |
Jun 24, 2021 | 43.87 | 44.09 | 43.69 | 44.06 | 53,578 | +0.38(+0.88%) |
Jun 23, 2021 | 43.81 | 44.00 | 43.68 | 43.68 | 57,958 | -0.14(-0.32%) |
Jun 22, 2021 | 43.72 | 43.94 | 43.50 | 43.82 | 58,693 | +0.04(+0.09%) |
Jun 21, 2021 | 43.32 | 43.93 | 43.32 | 43.78 | 73,611 | +0.63(+1.47%) |
Jun 18, 2021 | 43.74 | 43.87 | 43.12 | 43.15 | 120,693 | -0.92(-2.10%) |
Jun 17, 2021 | 44.43 | 44.44 | 43.81 | 44.07 | 110,515 | -0.42(-0.94%) |
Jun 16, 2021 | 44.59 | 44.71 | 44.36 | 44.49 | 47,769 | -0.19(-0.42%) |
Jun 15, 2021 | 44.60 | 44.74 | 44.44 | 44.68 | 152,051 | +0.08(+0.19%) |
Jun 14, 2021 | 44.72 | 44.81 | 44.46 | 44.60 | 61,779 | -0.07(-0.15%) |
Jun 11, 2021 | 44.55 | 44.79 | 44.46 | 44.66 | 63,223 | +0.21(+0.46%) |
Jun 10, 2021 | 44.74 | 44.74 | 44.41 | 44.46 | 80,392 | -0.07(-0.17%) |
Jun 09, 2021 | 44.79 | 44.92 | 44.48 | 44.53 | 66,121 | -0.26(-0.58%) |
Jun 08, 2021 | 44.58 | 44.87 | 44.53 | 44.79 | 169,654 | +0.31(+0.69%) |
Jun 07, 2021 | 44.37 | 44.52 | 44.32 | 44.48 | 41,852 | +0.15(+0.34%) |
Jun 04, 2021 | 44.31 | 44.41 | 44.22 | 44.33 | 71,576 | +0.09(+0.21%) |
Jun 03, 2021 | 44.10 | 44.27 | 43.90 | 44.24 | 63,792 | -0.07(-0.17%) |
Jun 02, 2021 | 44.78 | 44.82 | 44.17 | 44.32 | 145,996 | -0.30(-0.67%) |
Jun 01, 2021 | 44.42 | 44.77 | 44.33 | 44.61 | 123,093 | +0.42(+0.95%) |
May 28, 2021 | 44.24 | 44.32 | 44.06 | 44.19 | 168,904 | +0.07(+0.17%) |
May 27, 2021 | 44.13 | 44.38 | 44.12 | 44.12 | 85,339 | +0.15(+0.34%) |
May 26, 2021 | 43.66 | 44.04 | 43.66 | 43.97 | 94,163 | +0.38(+0.88%) |
May 25, 2021 | 44.03 | 44.10 | 43.56 | 43.59 | 115,370 | -0.37(-0.85%) |
May 24, 2021 | 43.85 | 44.10 | 43.72 | 43.96 | 86,804 | +0.21(+0.47%) |
May 21, 2021 | 43.96 | 44.05 | 43.59 | 43.76 | 47,990 | +0.08(+0.19%) |
May 20, 2021 | 43.42 | 43.73 | 43.29 | 43.67 | 44,206 | +0.21(+0.49%) |
May 19, 2021 | 42.96 | 43.46 | 42.82 | 43.46 | 86,723 | -0.01(-0.02%) |
May 18, 2021 | 43.90 | 43.96 | 43.47 | 43.47 | 78,283 | -0.47(-1.06%) |
May 17, 2021 | 43.96 | 44.07 | 43.77 | 43.93 | 68,240 | -0.17(-0.38%) |
May 14, 2021 | 43.83 | 44.15 | 43.75 | 44.10 | 61,131 | +0.50(+1.16%) |
May 13, 2021 | 42.43 | 43.76 | 42.43 | 43.60 | 155,303 | +1.21(+2.86%) |
May 12, 2021 | 42.98 | 43.18 | 42.30 | 42.38 | 136,084 | -0.79(-1.84%) |
May 11, 2021 | 42.77 | 43.28 | 42.51 | 43.18 | 185,544 | -0.31(-0.71%) |
May 10, 2021 | 44.03 | 44.16 | 43.48 | 43.48 | 396,117 | -0.50(-1.13%) |
May 07, 2021 | 43.64 | 44.03 | 43.64 | 43.98 | 98,595 | +0.21(+0.49%) |
May 06, 2021 | 43.33 | 43.76 | 43.17 | 43.76 | 140,508 | +0.34(+0.77%) |
May 05, 2021 | 43.49 | 43.61 | 43.01 | 43.43 | 124,689 | -0.09(-0.21%) |
May 04, 2021 | 43.45 | 43.62 | 43.34 | 43.52 | 86,077 | -0.12(-0.28%) |