Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 20, 2021 | 45.20 | 45.20 | 45.20 | 0 | +0.04(+0.09%) | |
Jul 19, 2021 | 45.08 | 45.22 | 44.87 | 45.16 | 29,417,448 | +0.46(+1.03%) |
Jul 16, 2021 | 44.62 | 44.87 | 44.61 | 44.70 | 4,207,791 | +0.13(+0.29%) |
Jul 15, 2021 | 43.97 | 44.81 | 43.42 | 44.57 | 11,546,071 | +0.57(+1.30%) |
Jul 14, 2021 | 44.04 | 44.30 | 43.81 | 44.00 | 7,475,228 | +0.02(+0.05%) |
Jul 13, 2021 | 43.96 | 44.23 | 43.84 | 43.98 | 5,166,561 | +0.01(+0.02%) |
Jul 12, 2021 | 44.57 | 44.64 | 43.83 | 43.97 | 3,686,155 | -0.50(-1.12%) |
Jul 09, 2021 | 44.05 | 44.53 | 43.84 | 44.47 | 4,464,555 | +0.18(+0.41%) |
Jul 08, 2021 | 44.03 | 44.31 | 43.81 | 44.29 | 4,811,835 | -0.27(-0.61%) |
Jul 07, 2021 | 44.79 | 44.85 | 44.43 | 44.56 | 4,145,161 | -0.01(-0.02%) |
Jul 06, 2021 | 44.70 | 44.92 | 44.47 | 44.57 | 8,166,176 | -0.09(-0.20%) |
Jul 02, 2021 | 44.28 | 44.74 | 44.26 | 44.66 | 2,498,652 | +0.42(+0.95%) |
Jul 01, 2021 | 44.25 | 44.60 | 44.11 | 44.24 | 6,187,434 | -0.06(-0.14%) |
Jun 30, 2021 | 44.75 | 44.75 | 44.30 | 44.30 | 6,067,847 | -0.43(-0.96%) |
Jun 29, 2021 | 44.51 | 44.78 | 44.41 | 44.73 | 5,112,832 | +0.18(+0.40%) |
Jun 28, 2021 | 44.36 | 44.74 | 44.33 | 44.55 | 4,699,730 | +0.35(+0.79%) |
Jun 25, 2021 | 44.24 | 44.25 | 43.67 | 44.20 | 12,642,850 | -0.01(-0.02%) |
Jun 24, 2021 | 44.35 | 44.59 | 44.15 | 44.21 | 2,788,816 | +0.04(+0.09%) |
Jun 23, 2021 | 44.27 | 44.45 | 44.09 | 44.17 | 2,646,705 | -0.11(-0.25%) |
Jun 22, 2021 | 44.57 | 44.58 | 44.17 | 44.28 | 3,128,742 | -0.29(-0.65%) |
Jun 21, 2021 | 44.27 | 44.58 | 44.03 | 44.57 | 3,964,089 | +0.32(+0.72%) |
Jun 18, 2021 | 44.40 | 44.64 | 44.15 | 44.25 | 7,200,298 | -0.25(-0.56%) |
Jun 17, 2021 | 44.21 | 44.77 | 44.16 | 44.50 | 3,972,222 | +0.19(+0.43%) |
Jun 16, 2021 | 44.50 | 44.81 | 44.23 | 44.31 | 5,630,238 | -0.32(-0.72%) |
Jun 15, 2021 | 44.90 | 44.90 | 44.59 | 44.63 | 2,314,558 | -0.26(-0.58%) |
Jun 14, 2021 | 44.35 | 44.99 | 44.35 | 44.89 | 2,954,480 | +0.41(+0.92%) |
Jun 11, 2021 | 44.31 | 44.50 | 44.30 | 44.48 | 3,234,891 | +0.02(+0.04%) |
Jun 10, 2021 | 44.17 | 44.49 | 43.97 | 44.46 | 3,124,876 | +0.44(+1.00%) |
Jun 09, 2021 | 44.25 | 44.32 | 44.01 | 44.02 | 3,098,041 | -0.01(-0.02%) |
Jun 08, 2021 | 44.40 | 44.67 | 43.94 | 44.03 | 6,290,246 | -0.30(-0.68%) |
Jun 07, 2021 | 44.09 | 44.42 | 44.02 | 44.33 | 4,441,278 | +0.16(+0.36%) |
Jun 04, 2021 | 43.85 | 44.22 | 43.73 | 44.17 | 4,831,907 | +0.53(+1.21%) |
Jun 03, 2021 | 43.54 | 43.65 | 43.34 | 43.64 | 4,171,700 | -0.06(-0.14%) |
Jun 02, 2021 | 43.61 | 44.01 | 43.61 | 43.70 | 4,762,346 | -0.14(-0.32%) |
Jun 01, 2021 | 44.10 | 44.12 | 43.62 | 43.84 | 6,944,978 | -0.20(-0.45%) |
May 28, 2021 | 43.89 | 44.24 | 43.74 | 44.04 | 8,505,411 | +1.19(+2.78%) |
May 27, 2021 | 43.07 | 43.15 | 42.73 | 42.85 | 5,344,783 | -0.28(-0.65%) |
May 26, 2021 | 43.09 | 43.30 | 43.02 | 43.13 | 3,262,477 | +0.12(+0.28%) |
May 25, 2021 | 43.04 | 43.15 | 42.84 | 43.01 | 3,226,575 | +0.05(+0.12%) |
May 24, 2021 | 42.75 | 43.01 | 42.61 | 42.96 | 3,494,938 | +0.38(+0.89%) |
May 21, 2021 | 42.60 | 42.62 | 42.34 | 42.58 | 3,573,379 | +0.12(+0.28%) |
May 20, 2021 | 41.96 | 42.77 | 41.93 | 42.46 | 9,318,666 | +0.77(+1.85%) |
May 19, 2021 | 41.15 | 41.78 | 41.11 | 41.69 | 2,688,523 | +0.47(+1.14%) |
May 18, 2021 | 41.35 | 41.52 | 41.06 | 41.22 | 4,072,091 | +0.06(+0.15%) |
May 17, 2021 | 41.20 | 41.31 | 40.95 | 41.16 | 5,154,201 | -0.15(-0.36%) |
May 14, 2021 | 41.00 | 41.39 | 40.99 | 41.31 | 2,304,411 | +0.53(+1.30%) |
May 13, 2021 | 41.03 | 41.28 | 40.77 | 40.78 | 4,266,093 | -0.04(-0.10%) |
May 12, 2021 | 40.97 | 41.16 | 40.73 | 40.82 | 7,492,845 | -0.42(-1.02%) |
May 11, 2021 | 40.53 | 41.39 | 40.51 | 41.24 | 3,891,977 | +0.20(+0.49%) |
May 10, 2021 | 41.19 | 41.23 | 40.94 | 41.04 | 3,709,732 | -0.19(-0.46%) |
May 07, 2021 | 41.70 | 41.73 | 41.19 | 41.23 | 2,422,530 | -0.17(-0.41%) |
May 06, 2021 | 41.15 | 41.40 | 40.98 | 41.40 | 4,288,231 | +0.16(+0.39%) |
May 05, 2021 | 41.50 | 41.55 | 41.15 | 41.24 | 2,313,333 | -0.06(-0.15%) |
May 04, 2021 | 41.56 | 41.70 | 41.09 | 41.30 | 2,895,641 | -0.51(-1.22%) |