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%) |