Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.55 | 44.79 | 44.55 | 44.69 | 2,483,162 | +0.06(+0.13%) |
Jul 29, 2021 | 44.68 | 44.68 | 44.51 | 44.63 | 2,469,259 | +0.21(+0.47%) |
Jul 28, 2021 | 44.35 | 44.48 | 44.03 | 44.42 | 3,805,999 | +0.14(+0.32%) |
Jul 27, 2021 | 44.24 | 44.39 | 44.06 | 44.28 | 4,152,338 | -0.53(-1.18%) |
Jul 26, 2021 | 44.52 | 44.84 | 44.50 | 44.81 | 3,466,062 | +0.29(+0.65%) |
Jul 23, 2021 | 44.53 | 44.55 | 44.28 | 44.52 | 2,556,641 | +0.08(+0.18%) |
Jul 22, 2021 | 44.46 | 44.56 | 44.38 | 44.44 | 3,542,584 | +0.26(+0.59%) |
Jul 21, 2021 | 43.83 | 44.21 | 43.83 | 44.18 | 4,084,239 | +0.08(+0.18%) |
Jul 20, 2021 | 43.73 | 44.16 | 43.67 | 44.10 | 1,956,950 | +0.29(+0.66%) |
Jul 19, 2021 | 43.84 | 43.99 | 43.69 | 43.81 | 3,472,354 | -0.42(-0.95%) |
Jul 16, 2021 | 44.47 | 44.57 | 44.17 | 44.23 | 1,859,273 | -0.32(-0.72%) |
Jul 15, 2021 | 44.49 | 44.62 | 44.42 | 44.55 | 2,435,834 | +0.10(+0.22%) |
Jul 14, 2021 | 44.57 | 44.57 | 44.32 | 44.45 | 1,832,734 | +0.27(+0.61%) |
Jul 13, 2021 | 44.21 | 44.41 | 44.14 | 44.18 | 1,511,301 | -0.17(-0.38%) |
Jul 12, 2021 | 44.17 | 44.37 | 44.09 | 44.35 | 1,459,942 | +0.02(+0.05%) |
Jul 09, 2021 | 44.21 | 44.35 | 44.15 | 44.33 | 2,096,670 | +0.43(+0.98%) |
Jul 08, 2021 | 43.84 | 44.02 | 43.78 | 43.90 | 3,047,440 | -0.33(-0.75%) |
Jul 07, 2021 | 44.28 | 44.34 | 44.02 | 44.23 | 2,003,307 | +0.24(+0.55%) |
Jul 06, 2021 | 44.23 | 44.23 | 43.84 | 43.99 | 2,469,352 | -0.40(-0.90%) |
Jul 02, 2021 | 44.30 | 44.41 | 44.10 | 44.39 | 1,653,912 | +0.28(+0.63%) |
Jul 01, 2021 | 44.18 | 44.24 | 43.87 | 44.11 | 2,016,766 | -0.14(-0.32%) |
Jun 30, 2021 | 44.20 | 44.31 | 44.08 | 44.25 | 3,533,848 | -0.21(-0.47%) |
Jun 29, 2021 | 44.36 | 44.49 | 44.20 | 44.46 | 1,611,924 | -0.14(-0.31%) |
Jun 28, 2021 | 44.57 | 44.62 | 44.48 | 44.60 | 1,868,298 | +0.14(+0.31%) |
Jun 25, 2021 | 44.64 | 44.65 | 44.37 | 44.46 | 2,075,675 | +0.03(+0.07%) |
Jun 24, 2021 | 44.50 | 44.51 | 44.31 | 44.43 | 2,075,826 | +0.18(+0.41%) |
Jun 23, 2021 | 44.37 | 44.53 | 44.23 | 44.25 | 2,005,895 | -0.21(-0.47%) |
Jun 22, 2021 | 44.36 | 44.52 | 44.26 | 44.46 | 2,557,273 | -0.12(-0.27%) |
Jun 21, 2021 | 44.32 | 44.61 | 44.21 | 44.58 | 1,873,290 | +0.60(+1.36%) |
Jun 18, 2021 | 44.15 | 44.15 | 43.89 | 43.98 | 3,232,827 | -0.38(-0.86%) |
Jun 17, 2021 | 44.36 | 44.49 | 44.19 | 44.36 | 4,253,554 | -0.14(-0.31%) |
Jun 16, 2021 | 44.92 | 45.09 | 44.37 | 44.50 | 4,158,065 | -0.51(-1.13%) |
Jun 15, 2021 | 45.25 | 45.25 | 44.97 | 45.01 | 1,895,165 | -0.19(-0.42%) |
Jun 14, 2021 | 45.21 | 45.38 | 45.16 | 45.20 | 1,557,279 | -0.01(-0.02%) |
Jun 11, 2021 | 45.38 | 45.38 | 45.10 | 45.21 | 2,876,171 | -0.10(-0.22%) |
Jun 10, 2021 | 45.30 | 45.41 | 45.19 | 45.31 | 2,963,828 | +0.17(+0.38%) |
Jun 09, 2021 | 45.14 | 45.25 | 45.11 | 45.14 | 4,395,200 | -0.19(-0.42%) |
Jun 08, 2021 | 45.42 | 45.44 | 45.19 | 45.33 | 2,357,255 | -0.06(-0.13%) |
Jun 07, 2021 | 45.43 | 45.44 | 45.24 | 45.39 | 2,709,805 | +0.01(+0.02%) |
Jun 04, 2021 | 45.35 | 45.39 | 45.27 | 45.38 | 1,928,775 | +0.41(+0.91%) |
Jun 03, 2021 | 44.84 | 45.05 | 44.79 | 44.97 | 3,218,133 | -0.06(-0.13%) |
Jun 02, 2021 | 44.80 | 45.06 | 44.74 | 45.03 | 4,192,450 | +0.35(+0.78%) |
Jun 01, 2021 | 44.77 | 44.78 | 44.61 | 44.68 | 3,325,683 | +0.40(+0.90%) |
May 28, 2021 | 44.28 | 44.49 | 44.24 | 44.28 | 3,305,695 | +0.03(+0.07%) |
May 27, 2021 | 44.27 | 44.37 | 44.16 | 44.25 | 3,891,810 | +0.18(+0.41%) |
May 26, 2021 | 43.91 | 44.16 | 43.83 | 44.07 | 2,858,131 | +0.50(+1.15%) |
May 25, 2021 | 43.66 | 43.74 | 43.52 | 43.57 | 2,814,770 | -0.03(-0.07%) |
May 24, 2021 | 43.39 | 43.69 | 43.35 | 43.60 | 2,277,713 | +0.51(+1.18%) |
May 21, 2021 | 43.54 | 43.54 | 43.04 | 43.09 | 3,802,199 | -0.11(-0.25%) |
May 20, 2021 | 43.13 | 43.24 | 43.09 | 43.20 | 2,508,451 | +0.00(+0.00%) |
May 19, 2021 | 42.78 | 43.25 | 42.78 | 43.20 | 3,924,869 | +0.05(+0.12%) |
May 18, 2021 | 43.15 | 43.33 | 43.13 | 43.15 | 2,454,057 | +0.28(+0.65%) |
May 17, 2021 | 42.68 | 42.92 | 42.55 | 42.87 | 4,243,633 | +0.43(+1.01%) |
May 14, 2021 | 42.16 | 42.51 | 42.09 | 42.44 | 3,667,841 | +0.53(+1.26%) |
May 13, 2021 | 41.67 | 41.98 | 41.63 | 41.91 | 4,225,827 | +0.60(+1.46%) |
May 12, 2021 | 41.99 | 42.03 | 41.30 | 41.30 | 6,468,711 | -1.10(-2.61%) |
May 11, 2021 | 42.00 | 42.49 | 42.00 | 42.41 | 3,073,437 | +0.08(+0.19%) |
May 10, 2021 | 42.74 | 42.74 | 42.30 | 42.33 | 3,196,156 | -0.41(-0.96%) |
May 07, 2021 | 42.49 | 42.77 | 42.32 | 42.74 | 4,056,732 | +0.54(+1.28%) |
May 06, 2021 | 41.93 | 42.25 | 41.80 | 42.20 | 5,638,708 | +0.52(+1.25%) |
May 05, 2021 | 41.62 | 41.74 | 41.55 | 41.68 | 3,786,697 | +0.71(+1.73%) |
May 04, 2021 | 40.94 | 41.03 | 40.65 | 40.97 | 5,404,307 | -0.55(-1.32%) |