Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.76 | 44.89 | 44.43 | 44.49 | 2,064,381 | +0.03(+0.06%) |
Jul 29, 2021 | 44.61 | 44.64 | 44.11 | 44.46 | 2,229,032 | -0.46(-1.02%) |
Jul 28, 2021 | 44.30 | 45.05 | 44.22 | 44.92 | 1,969,769 | +0.40(+0.89%) |
Jul 27, 2021 | 44.31 | 44.60 | 44.12 | 44.52 | 1,640,055 | -0.03(-0.06%) |
Jul 26, 2021 | 44.54 | 44.69 | 44.40 | 44.55 | 969,446 | -0.20(-0.44%) |
Jul 23, 2021 | 44.59 | 45.00 | 44.44 | 44.75 | 2,346,481 | +0.38(+0.86%) |
Jul 22, 2021 | 44.64 | 44.69 | 44.35 | 44.37 | 721,575 | -0.07(-0.16%) |
Jul 21, 2021 | 44.32 | 44.49 | 44.13 | 44.44 | 1,283,682 | +0.09(+0.19%) |
Jul 20, 2021 | 44.01 | 44.45 | 43.89 | 44.35 | 1,793,953 | +0.22(+0.49%) |
Jul 19, 2021 | 44.27 | 44.45 | 43.98 | 44.13 | 1,166,960 | -0.72(-1.62%) |
Jul 16, 2021 | 44.65 | 44.87 | 44.38 | 44.86 | 528,957 | +0.41(+0.91%) |
Jul 15, 2021 | 44.51 | 44.64 | 44.29 | 44.45 | 1,983,216 | -0.71(-1.57%) |
Jul 14, 2021 | 45.01 | 45.30 | 44.90 | 45.16 | 671,129 | +0.06(+0.13%) |
Jul 13, 2021 | 45.14 | 45.29 | 45.05 | 45.10 | 2,115,015 | -0.14(-0.31%) |
Jul 12, 2021 | 45.41 | 45.53 | 45.18 | 45.24 | 1,077,144 | +0.47(+1.06%) |
Jul 09, 2021 | 44.52 | 44.82 | 44.49 | 44.76 | 1,636,384 | +0.61(+1.39%) |
Jul 08, 2021 | 44.13 | 44.20 | 43.81 | 44.15 | 2,012,213 | -0.03(-0.08%) |
Jul 07, 2021 | 44.19 | 44.36 | 44.13 | 44.19 | 1,600,344 | -0.19(-0.43%) |
Jul 06, 2021 | 44.49 | 44.53 | 44.16 | 44.38 | 3,202,180 | -0.81(-1.79%) |
Jul 02, 2021 | 44.93 | 45.37 | 44.82 | 45.19 | 2,679,712 | -0.16(-0.36%) |
Jul 01, 2021 | 45.32 | 45.48 | 45.25 | 45.35 | 1,113,258 | -0.09(-0.19%) |
Jun 30, 2021 | 45.33 | 45.54 | 45.21 | 45.44 | 1,943,844 | -0.04(-0.09%) |
Jun 29, 2021 | 45.45 | 45.58 | 45.33 | 45.48 | 1,902,578 | -0.44(-0.96%) |
Jun 28, 2021 | 45.81 | 46.02 | 45.72 | 45.92 | 1,124,353 | +0.27(+0.59%) |
Jun 25, 2021 | 45.39 | 45.70 | 45.36 | 45.65 | 1,676,994 | +0.51(+1.13%) |
Jun 24, 2021 | 45.07 | 45.43 | 45.07 | 45.14 | 621,706 | +0.21(+0.46%) |
Jun 23, 2021 | 45.39 | 45.40 | 44.89 | 44.94 | 1,544,658 | -0.19(-0.42%) |
Jun 22, 2021 | 45.14 | 45.26 | 44.94 | 45.13 | 1,340,822 | -0.28(-0.61%) |
Jun 21, 2021 | 45.46 | 45.54 | 45.21 | 45.40 | 899,304 | -0.21(-0.45%) |
Jun 18, 2021 | 45.14 | 45.69 | 44.99 | 45.61 | 6,578,122 | -0.33(-0.71%) |
Jun 17, 2021 | 45.64 | 45.99 | 45.61 | 45.94 | 1,421,659 | -0.16(-0.34%) |
Jun 16, 2021 | 46.46 | 46.59 | 45.92 | 46.09 | 1,330,974 | -0.43(-0.93%) |
Jun 15, 2021 | 46.62 | 46.69 | 46.50 | 46.52 | 1,003,486 | -0.28(-0.61%) |
Jun 14, 2021 | 46.49 | 46.82 | 46.40 | 46.81 | 1,079,834 | +0.39(+0.84%) |
Jun 11, 2021 | 46.46 | 46.52 | 46.17 | 46.42 | 1,011,367 | +0.02(+0.04%) |
Jun 10, 2021 | 46.09 | 46.59 | 46.04 | 46.40 | 1,788,699 | +0.86(+1.89%) |
Jun 09, 2021 | 45.32 | 45.65 | 45.27 | 45.54 | 3,082,597 | +0.62(+1.38%) |
Jun 08, 2021 | 45.37 | 45.37 | 44.78 | 44.92 | 1,077,551 | -0.15(-0.33%) |
Jun 07, 2021 | 45.09 | 45.47 | 45.01 | 45.07 | 3,980,666 | -0.17(-0.38%) |
Jun 04, 2021 | 45.15 | 45.40 | 44.97 | 45.24 | 1,065,258 | +0.44(+0.98%) |
Jun 03, 2021 | 44.71 | 44.89 | 44.57 | 44.80 | 1,154,757 | +0.07(+0.15%) |
Jun 02, 2021 | 45.08 | 45.15 | 44.73 | 44.73 | 1,286,370 | -0.54(-1.20%) |
Jun 01, 2021 | 45.67 | 45.71 | 45.23 | 45.27 | 739,605 | -0.83(-1.80%) |
May 28, 2021 | 45.81 | 46.29 | 45.81 | 46.10 | 649,945 | +0.41(+0.89%) |
May 27, 2021 | 46.28 | 46.43 | 45.56 | 45.70 | 1,326,552 | -0.82(-1.76%) |
May 26, 2021 | 46.76 | 46.76 | 46.42 | 46.52 | 998,143 | +0.17(+0.37%) |
May 25, 2021 | 46.64 | 46.64 | 46.32 | 46.34 | 1,330,643 | +0.03(+0.07%) |
May 24, 2021 | 46.45 | 46.59 | 46.26 | 46.31 | 839,623 | -0.13(-0.28%) |
May 21, 2021 | 46.43 | 46.52 | 46.22 | 46.44 | 1,436,154 | -0.19(-0.41%) |
May 20, 2021 | 46.21 | 46.72 | 46.18 | 46.63 | 1,080,714 | +1.03(+2.25%) |
May 19, 2021 | 45.78 | 45.89 | 45.40 | 45.60 | 1,161,888 | -0.53(-1.16%) |
May 18, 2021 | 46.26 | 46.30 | 45.96 | 46.14 | 1,099,273 | -0.02(-0.04%) |
May 17, 2021 | 45.77 | 46.23 | 45.76 | 46.15 | 1,373,316 | +0.65(+1.42%) |
May 14, 2021 | 45.39 | 45.67 | 45.28 | 45.51 | 1,609,294 | +0.17(+0.38%) |
May 13, 2021 | 44.89 | 45.42 | 44.82 | 45.33 | 1,221,935 | +0.66(+1.49%) |
May 12, 2021 | 44.62 | 45.04 | 44.59 | 44.67 | 1,189,175 | -0.16(-0.35%) |
May 11, 2021 | 44.62 | 44.90 | 44.52 | 44.82 | 1,537,553 | -0.43(-0.95%) |
May 10, 2021 | 45.40 | 45.48 | 45.15 | 45.26 | 1,334,817 | +0.54(+1.22%) |
May 07, 2021 | 44.42 | 44.81 | 44.38 | 44.71 | 2,527,616 | +0.70(+1.59%) |
May 06, 2021 | 43.88 | 44.11 | 43.65 | 44.01 | 1,241,369 | +0.37(+0.85%) |
May 05, 2021 | 43.55 | 43.81 | 43.50 | 43.64 | 2,324,658 | +0.14(+0.32%) |
May 04, 2021 | 43.76 | 43.90 | 43.48 | 43.50 | 1,134,963 | -0.41(-0.92%) |