Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.76 | 47.34 | 46.68 | 47.02 | 4,943,037 | +0.03(+0.06%) |
Jul 29, 2021 | 46.63 | 47.41 | 46.33 | 46.99 | 4,858,574 | +0.87(+1.89%) |
Jul 28, 2021 | 46.17 | 46.60 | 45.72 | 46.12 | 7,222,859 | +0.15(+0.32%) |
Jul 27, 2021 | 45.47 | 46.57 | 45.28 | 45.97 | 6,569,606 | -0.05(-0.12%) |
Jul 26, 2021 | 45.34 | 46.23 | 45.31 | 46.03 | 4,975,244 | +0.57(+1.25%) |
Jul 23, 2021 | 45.68 | 45.98 | 45.21 | 45.46 | 4,849,564 | +0.13(+0.28%) |
Jul 22, 2021 | 45.48 | 45.54 | 45.04 | 45.33 | 5,247,778 | -0.21(-0.46%) |
Jul 21, 2021 | 45.31 | 45.93 | 45.12 | 45.54 | 5,653,399 | +0.56(+1.25%) |
Jul 20, 2021 | 43.29 | 45.45 | 43.06 | 44.98 | 7,047,343 | +1.69(+3.91%) |
Jul 19, 2021 | 44.00 | 44.18 | 43.05 | 43.29 | 8,106,289 | -1.64(-3.65%) |
Jul 16, 2021 | 44.54 | 45.11 | 44.13 | 44.92 | 8,976,492 | +0.64(+1.44%) |
Jul 15, 2021 | 43.93 | 45.19 | 43.28 | 44.29 | 7,527,831 | -0.55(-1.22%) |
Jul 14, 2021 | 45.39 | 45.84 | 44.57 | 44.83 | 5,341,321 | -0.62(-1.36%) |
Jul 13, 2021 | 45.76 | 45.92 | 45.16 | 45.45 | 2,992,513 | -0.29(-0.64%) |
Jul 12, 2021 | 45.09 | 45.98 | 44.81 | 45.74 | 3,286,668 | +0.32(+0.70%) |
Jul 09, 2021 | 44.87 | 45.57 | 44.66 | 45.42 | 3,923,480 | +1.45(+3.29%) |
Jul 08, 2021 | 44.33 | 44.55 | 43.70 | 43.98 | 4,958,359 | -1.04(-2.30%) |
Jul 07, 2021 | 44.77 | 45.21 | 44.50 | 45.01 | 3,307,756 | -0.01(-0.02%) |
Jul 06, 2021 | 46.39 | 46.49 | 44.76 | 45.02 | 6,791,820 | -1.59(-3.42%) |
Jul 02, 2021 | 46.76 | 46.88 | 46.39 | 46.62 | 3,372,378 | -0.17(-0.37%) |
Jul 01, 2021 | 46.91 | 47.07 | 46.54 | 46.79 | 3,151,700 | +0.18(+0.39%) |
Jun 30, 2021 | 46.14 | 46.74 | 45.99 | 46.61 | 6,048,136 | +0.19(+0.41%) |
Jun 29, 2021 | 46.62 | 47.02 | 46.28 | 46.42 | 4,306,005 | +0.15(+0.31%) |
Jun 28, 2021 | 46.22 | 46.31 | 45.63 | 46.27 | 3,069,358 | -0.12(-0.25%) |
Jun 25, 2021 | 45.86 | 46.52 | 45.74 | 46.39 | 4,581,860 | +0.67(+1.47%) |
Jun 24, 2021 | 45.13 | 45.90 | 44.92 | 45.71 | 4,046,084 | +0.80(+1.78%) |
Jun 23, 2021 | 45.10 | 45.37 | 44.90 | 44.91 | 5,052,002 | -0.06(-0.14%) |
Jun 22, 2021 | 45.21 | 45.25 | 44.61 | 44.98 | 4,274,390 | -0.20(-0.44%) |
Jun 21, 2021 | 44.22 | 45.24 | 44.13 | 45.18 | 4,586,208 | +1.31(+2.99%) |
Jun 18, 2021 | 44.46 | 44.53 | 43.70 | 43.87 | 12,659,581 | -1.15(-2.55%) |
Jun 17, 2021 | 47.15 | 47.17 | 44.72 | 45.01 | 8,231,187 | -1.59(-3.42%) |
Jun 16, 2021 | 45.80 | 47.26 | 45.16 | 46.61 | 10,751,085 | +0.71(+1.55%) |
Jun 15, 2021 | 45.30 | 46.01 | 45.17 | 45.90 | 4,053,689 | +0.74(+1.63%) |
Jun 14, 2021 | 45.62 | 45.95 | 44.42 | 45.16 | 6,592,129 | -0.70(-1.53%) |
Jun 11, 2021 | 45.45 | 45.89 | 45.40 | 45.86 | 3,923,040 | +0.49(+1.08%) |
Jun 10, 2021 | 46.43 | 46.62 | 45.34 | 45.37 | 3,505,783 | -0.68(-1.48%) |
Jun 09, 2021 | 46.47 | 46.47 | 45.99 | 46.05 | 3,199,153 | -0.73(-1.56%) |
Jun 08, 2021 | 46.77 | 46.98 | 46.26 | 46.78 | 3,081,406 | -0.36(-0.77%) |
Jun 07, 2021 | 47.61 | 47.61 | 47.10 | 47.14 | 2,512,628 | -0.35(-0.75%) |
Jun 04, 2021 | 47.47 | 47.53 | 46.97 | 47.50 | 2,423,747 | +0.01(+0.02%) |
Jun 03, 2021 | 47.35 | 47.74 | 47.06 | 47.49 | 3,065,315 | +0.07(+0.15%) |
Jun 02, 2021 | 47.52 | 47.70 | 47.07 | 47.42 | 3,629,960 | -0.16(-0.34%) |
Jun 01, 2021 | 48.04 | 48.13 | 47.34 | 47.58 | 3,497,317 | +0.20(+0.42%) |
May 28, 2021 | 47.47 | 47.50 | 46.99 | 47.38 | 3,742,168 | -0.02(-0.04%) |
May 27, 2021 | 47.50 | 47.93 | 47.14 | 47.40 | 7,225,553 | +0.49(+1.05%) |
May 26, 2021 | 46.77 | 47.04 | 46.38 | 46.91 | 4,140,028 | +0.40(+0.86%) |
May 25, 2021 | 47.10 | 47.53 | 46.40 | 46.51 | 3,336,340 | -0.56(-1.20%) |
May 24, 2021 | 46.95 | 47.18 | 46.82 | 47.07 | 2,928,242 | +0.16(+0.35%) |
May 21, 2021 | 46.22 | 47.08 | 46.14 | 46.91 | 4,033,096 | +0.86(+1.88%) |
May 20, 2021 | 46.26 | 46.39 | 45.86 | 46.04 | 3,137,823 | -0.23(-0.49%) |
May 19, 2021 | 45.68 | 46.30 | 45.31 | 46.27 | 5,485,313 | +0.10(+0.22%) |
May 18, 2021 | 47.34 | 47.58 | 46.15 | 46.17 | 6,004,945 | -1.22(-2.57%) |
May 17, 2021 | 47.12 | 47.57 | 46.78 | 47.39 | 4,308,824 | +0.28(+0.60%) |
May 14, 2021 | 47.29 | 47.57 | 46.97 | 47.11 | 4,943,419 | +0.08(+0.17%) |
May 13, 2021 | 46.18 | 47.32 | 46.05 | 47.02 | 5,192,748 | +0.60(+1.29%) |
May 12, 2021 | 47.43 | 47.62 | 46.27 | 46.42 | 4,620,741 | -0.50(-1.07%) |
May 11, 2021 | 47.30 | 47.88 | 46.72 | 46.92 | 7,147,214 | -0.63(-1.32%) |
May 10, 2021 | 47.48 | 48.05 | 47.31 | 47.55 | 5,177,576 | +0.41(+0.87%) |
May 07, 2021 | 46.55 | 47.26 | 46.02 | 47.14 | 5,099,123 | -0.06(-0.13%) |
May 06, 2021 | 46.95 | 47.24 | 46.71 | 47.21 | 5,411,650 | +0.40(+0.86%) |
May 05, 2021 | 46.39 | 46.93 | 45.61 | 46.81 | 4,616,715 | +0.87(+1.90%) |
May 04, 2021 | 45.61 | 46.08 | 45.48 | 45.93 | 6,764,246 | +0.24(+0.52%) |