Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.57 | 45.30 | 44.23 | 44.43 | 5,004,172 | -0.49(-1.09%) |
Jul 29, 2021 | 44.64 | 45.03 | 44.11 | 44.92 | 3,722,028 | +0.86(+1.96%) |
Jul 28, 2021 | 44.64 | 44.81 | 43.33 | 44.05 | 3,155,832 | -0.44(-0.99%) |
Jul 27, 2021 | 44.18 | 44.85 | 43.90 | 44.50 | 2,502,038 | -0.27(-0.61%) |
Jul 26, 2021 | 44.36 | 45.05 | 44.27 | 44.77 | 3,225,740 | +0.38(+0.85%) |
Jul 23, 2021 | 45.01 | 45.37 | 44.22 | 44.39 | 3,228,692 | -0.23(-0.53%) |
Jul 22, 2021 | 45.13 | 45.13 | 44.33 | 44.63 | 3,000,346 | -0.69(-1.51%) |
Jul 21, 2021 | 44.71 | 45.95 | 44.71 | 45.31 | 4,232,066 | +0.99(+2.24%) |
Jul 20, 2021 | 42.20 | 44.60 | 42.10 | 44.32 | 5,468,473 | +2.16(+5.12%) |
Jul 19, 2021 | 42.66 | 42.96 | 41.79 | 42.16 | 5,824,430 | -1.85(-4.20%) |
Jul 16, 2021 | 45.23 | 45.27 | 43.76 | 44.01 | 4,673,013 | -1.10(-2.43%) |
Jul 15, 2021 | 44.57 | 45.23 | 44.12 | 45.11 | 8,204,261 | +1.56(+3.58%) |
Jul 14, 2021 | 44.00 | 44.43 | 43.18 | 43.55 | 2,965,194 | -0.30(-0.68%) |
Jul 13, 2021 | 44.48 | 44.61 | 43.80 | 43.85 | 3,179,486 | -0.67(-1.50%) |
Jul 12, 2021 | 43.49 | 44.78 | 43.14 | 44.51 | 3,677,452 | +0.53(+1.22%) |
Jul 09, 2021 | 43.04 | 44.18 | 42.72 | 43.98 | 5,376,301 | +1.89(+4.48%) |
Jul 08, 2021 | 43.04 | 43.16 | 41.84 | 42.09 | 5,767,827 | -1.81(-4.12%) |
Jul 07, 2021 | 43.35 | 44.15 | 43.18 | 43.90 | 4,378,193 | +0.17(+0.39%) |
Jul 06, 2021 | 44.59 | 44.75 | 43.46 | 43.74 | 3,835,133 | -1.35(-3.00%) |
Jul 02, 2021 | 45.35 | 45.41 | 44.86 | 45.09 | 2,126,063 | -0.21(-0.46%) |
Jul 01, 2021 | 45.07 | 45.57 | 44.82 | 45.29 | 3,078,187 | +0.63(+1.41%) |
Jun 30, 2021 | 44.28 | 44.79 | 44.28 | 44.66 | 2,757,595 | +0.19(+0.42%) |
Jun 29, 2021 | 45.37 | 45.71 | 44.27 | 44.48 | 2,922,788 | -0.53(-1.17%) |
Jun 28, 2021 | 45.82 | 45.94 | 44.66 | 45.00 | 3,156,295 | -0.99(-2.16%) |
Jun 25, 2021 | 45.48 | 46.19 | 45.32 | 46.00 | 3,491,628 | +0.76(+1.68%) |
Jun 24, 2021 | 44.85 | 45.45 | 44.64 | 45.24 | 3,003,201 | +0.45(+1.01%) |
Jun 23, 2021 | 44.63 | 45.10 | 44.51 | 44.79 | 3,086,755 | +0.17(+0.38%) |
Jun 22, 2021 | 44.79 | 44.89 | 44.12 | 44.62 | 3,390,499 | -0.19(-0.42%) |
Jun 21, 2021 | 44.35 | 44.81 | 44.32 | 44.81 | 7,910,115 | +0.84(+1.92%) |
Jun 18, 2021 | 44.90 | 45.12 | 43.94 | 43.96 | 11,426,870 | -1.80(-3.94%) |
Jun 17, 2021 | 48.67 | 48.72 | 45.71 | 45.76 | 6,178,534 | -2.73(-5.63%) |
Jun 16, 2021 | 48.19 | 48.77 | 47.71 | 48.49 | 4,539,165 | +0.14(+0.29%) |
Jun 15, 2021 | 48.00 | 48.71 | 47.85 | 48.35 | 3,948,762 | +0.40(+0.84%) |
Jun 14, 2021 | 48.38 | 48.69 | 47.71 | 47.95 | 3,336,652 | -0.56(-1.16%) |
Jun 11, 2021 | 48.33 | 48.63 | 48.21 | 48.51 | 3,776,489 | +0.42(+0.87%) |
Jun 10, 2021 | 49.34 | 49.52 | 48.05 | 48.09 | 2,373,541 | -0.55(-1.13%) |
Jun 09, 2021 | 49.24 | 49.31 | 48.62 | 48.64 | 3,165,590 | -1.00(-2.01%) |
Jun 08, 2021 | 49.12 | 49.78 | 48.76 | 49.64 | 2,388,585 | +0.15(+0.30%) |
Jun 07, 2021 | 49.85 | 49.92 | 49.30 | 49.49 | 2,638,620 | -0.33(-0.66%) |
Jun 04, 2021 | 49.88 | 49.88 | 49.27 | 49.82 | 3,057,973 | -0.11(-0.22%) |
Jun 03, 2021 | 49.38 | 50.06 | 49.18 | 49.93 | 4,321,408 | +0.47(+0.94%) |
Jun 02, 2021 | 50.33 | 50.43 | 49.44 | 49.46 | 4,446,563 | -0.48(-0.95%) |
Jun 01, 2021 | 49.73 | 50.20 | 49.53 | 49.94 | 5,659,965 | +0.66(+1.34%) |
May 28, 2021 | 49.26 | 49.36 | 48.44 | 49.28 | 3,341,653 | +0.12(+0.25%) |
May 27, 2021 | 48.51 | 49.24 | 48.33 | 49.16 | 6,742,417 | +1.25(+2.61%) |
May 26, 2021 | 47.81 | 48.04 | 47.30 | 47.91 | 2,697,957 | +0.53(+1.12%) |
May 25, 2021 | 48.48 | 49.00 | 47.27 | 47.37 | 3,827,773 | -1.01(-2.08%) |
May 24, 2021 | 48.03 | 48.48 | 47.84 | 48.38 | 2,788,794 | +0.53(+1.11%) |
May 21, 2021 | 47.33 | 48.20 | 47.33 | 47.85 | 4,502,398 | +0.73(+1.54%) |
May 20, 2021 | 47.28 | 47.49 | 46.66 | 47.12 | 3,349,403 | -0.13(-0.28%) |
May 19, 2021 | 47.07 | 47.34 | 46.21 | 47.25 | 4,445,271 | -0.41(-0.86%) |
May 18, 2021 | 47.95 | 48.22 | 47.64 | 47.66 | 4,135,201 | -0.43(-0.89%) |
May 17, 2021 | 48.26 | 48.40 | 47.62 | 48.09 | 3,482,775 | -0.31(-0.64%) |
May 14, 2021 | 47.56 | 48.40 | 47.42 | 48.40 | 5,195,151 | +0.98(+2.06%) |
May 13, 2021 | 46.36 | 47.80 | 46.36 | 47.42 | 5,430,599 | +0.72(+1.54%) |
May 12, 2021 | 47.57 | 47.60 | 46.55 | 46.70 | 6,402,346 | -0.28(-0.60%) |
May 11, 2021 | 48.20 | 48.36 | 46.55 | 46.98 | 4,982,584 | -1.44(-2.97%) |
May 10, 2021 | 47.86 | 49.15 | 47.84 | 48.42 | 7,366,895 | +0.68(+1.43%) |
May 07, 2021 | 46.51 | 48.03 | 46.34 | 47.74 | 5,985,945 | +0.95(+2.03%) |
May 06, 2021 | 45.70 | 46.95 | 45.39 | 46.79 | 5,959,141 | +1.21(+2.66%) |
May 05, 2021 | 45.19 | 45.77 | 44.83 | 45.57 | 9,425,389 | +0.44(+0.97%) |
May 04, 2021 | 45.60 | 45.98 | 45.13 | 45.14 | 7,121,062 | -0.61(-1.33%) |