Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.35 | 49.35 | 49.08 | 49.21 | 14,325 | +0.05(+0.10%) |
Jul 29, 2021 | 49.20 | 49.21 | 49.16 | 49.17 | 15,677 | -0.04(-0.08%) |
Jul 28, 2021 | 49.16 | 49.23 | 49.15 | 49.21 | 14,160 | +0.03(+0.06%) |
Jul 27, 2021 | 49.16 | 49.20 | 49.15 | 49.17 | 11,030 | +0.01(+0.03%) |
Jul 26, 2021 | 49.18 | 49.19 | 49.11 | 49.16 | 31,204 | -0.01(-0.02%) |
Jul 23, 2021 | 49.06 | 49.20 | 49.06 | 49.17 | 11,924 | -0.01(-0.02%) |
Jul 22, 2021 | 49.14 | 49.21 | 49.13 | 49.18 | 33,026 | +0.04(+0.08%) |
Jul 21, 2021 | 49.16 | 49.19 | 49.13 | 49.14 | 37,298 | -0.02(-0.04%) |
Jul 20, 2021 | 49.22 | 49.22 | 49.12 | 49.16 | 2,943,337 | +0.02(+0.04%) |
Jul 19, 2021 | 49.06 | 49.21 | 49.06 | 49.14 | 57,380 | +0.07(+0.13%) |
Jul 16, 2021 | 49.05 | 49.12 | 49.05 | 49.08 | 25,429 | -0.02(-0.05%) |
Jul 15, 2021 | 49.13 | 49.14 | 49.08 | 49.10 | 36,530 | -0.00(-0.01%) |
Jul 14, 2021 | 49.08 | 49.13 | 49.07 | 49.10 | 49,966 | -0.01(-0.02%) |
Jul 13, 2021 | 49.07 | 49.15 | 49.06 | 49.11 | 26,599 | +0.02(+0.04%) |
Jul 12, 2021 | 49.08 | 49.11 | 49.01 | 49.09 | 16,149 | -0.01(-0.02%) |
Jul 09, 2021 | 49.13 | 49.14 | 49.08 | 49.10 | 21,539 | -0.02(-0.04%) |
Jul 08, 2021 | 49.11 | 49.15 | 48.98 | 49.12 | 25,131 | +0.01(+0.02%) |
Jul 07, 2021 | 49.08 | 49.13 | 49.08 | 49.11 | 31,147 | +0.03(+0.06%) |
Jul 06, 2021 | 49.03 | 49.10 | 49.03 | 49.08 | 24,815 | +0.04(+0.08%) |
Jul 02, 2021 | 49.02 | 49.06 | 49.01 | 49.05 | 30,335 | +0.03(+0.06%) |
Jul 01, 2021 | 49.10 | 49.10 | 48.98 | 49.02 | 31,318 | -0.00(-0.01%) |
Jun 30, 2021 | 49.02 | 49.05 | 49.01 | 49.02 | 91,136 | -0.00(-0.01%) |
Jun 29, 2021 | 49.11 | 49.11 | 48.79 | 49.03 | 128,281 | +0.02(+0.04%) |
Jun 28, 2021 | 49.00 | 49.03 | 48.98 | 49.01 | 21,045 | +0.01(+0.03%) |
Jun 25, 2021 | 48.91 | 49.02 | 48.91 | 48.99 | 25,138 | +0.00(+0.01%) |
Jun 24, 2021 | 49.00 | 49.05 | 48.98 | 48.99 | 35,463 | +0.02(+0.05%) |
Jun 23, 2021 | 49.00 | 49.03 | 48.97 | 48.97 | 45,989 | -0.04(-0.07%) |
Jun 22, 2021 | 48.99 | 49.01 | 48.98 | 49.00 | 33,147 | +0.03(+0.06%) |
Jun 21, 2021 | 48.96 | 48.98 | 48.90 | 48.98 | 103,632 | +0.02(+0.04%) |
Jun 18, 2021 | 49.02 | 49.02 | 48.92 | 48.96 | 32,061 | -0.04(-0.08%) |
Jun 17, 2021 | 48.98 | 49.05 | 48.86 | 48.99 | 22,290 | -0.11(-0.23%) |
Jun 16, 2021 | 49.25 | 49.25 | 49.01 | 49.11 | 30,213 | +0.01(+0.02%) |
Jun 15, 2021 | 49.10 | 49.10 | 49.08 | 49.10 | 77,351 | +0.00(+0.00%) |
Jun 14, 2021 | 49.13 | 49.13 | 49.09 | 49.10 | 42,650 | -0.04(-0.08%) |
Jun 11, 2021 | 49.09 | 49.16 | 49.08 | 49.13 | 88,276 | -0.02(-0.04%) |
Jun 10, 2021 | 49.13 | 49.16 | 49.12 | 49.15 | 25,031 | -0.05(-0.10%) |
Jun 09, 2021 | 49.28 | 49.28 | 49.12 | 49.20 | 97,209 | +0.10(+0.21%) |
Jun 08, 2021 | 49.10 | 49.15 | 49.10 | 49.10 | 76,945 | +0.02(+0.04%) |
Jun 07, 2021 | 49.07 | 49.09 | 49.05 | 49.08 | 34,006 | -0.01(-0.02%) |
Jun 04, 2021 | 49.09 | 49.10 | 49.07 | 49.09 | 46,699 | +0.05(+0.10%) |
Jun 03, 2021 | 49.03 | 49.06 | 49.02 | 49.04 | 16,790 | -0.05(-0.10%) |
Jun 02, 2021 | 49.09 | 49.11 | 49.02 | 49.09 | 49,599 | +0.01(+0.03%) |
Jun 01, 2021 | 49.10 | 49.10 | 49.05 | 49.08 | 476,769 | -0.01(-0.02%) |
May 28, 2021 | 48.91 | 49.12 | 48.91 | 49.09 | 88,374 | +0.02(+0.04%) |
May 27, 2021 | 49.04 | 49.10 | 49.04 | 49.07 | 68,487 | -0.02(-0.04%) |
May 26, 2021 | 49.06 | 49.12 | 49.06 | 49.09 | 69,036 | -0.00(-0.01%) |
May 25, 2021 | 49.14 | 49.14 | 48.97 | 49.09 | 94,710 | -0.02(-0.04%) |
May 24, 2021 | 49.05 | 49.14 | 49.05 | 49.11 | 711,308 | +0.05(+0.10%) |
May 21, 2021 | 49.05 | 49.09 | 49.05 | 49.06 | 27,644 | -0.01(-0.02%) |
May 20, 2021 | 48.91 | 49.08 | 48.91 | 49.08 | 43,201 | +0.03(+0.07%) |
May 19, 2021 | 49.05 | 49.13 | 49.01 | 49.04 | 2,421,514 | -0.03(-0.07%) |
May 18, 2021 | 49.05 | 49.07 | 49.05 | 49.07 | 33,943 | +0.00(+0.00%) |
May 17, 2021 | 49.05 | 49.08 | 49.05 | 49.07 | 151,531 | +0.03(+0.06%) |
May 14, 2021 | 49.06 | 49.07 | 49.03 | 49.05 | 22,763 | -0.01(-0.02%) |
May 13, 2021 | 49.19 | 49.20 | 48.96 | 49.05 | 115,649 | +0.05(+0.10%) |
May 12, 2021 | 49.04 | 49.04 | 48.94 | 49.01 | 150,743 | -0.06(-0.11%) |
May 11, 2021 | 48.95 | 49.06 | 48.95 | 49.06 | 50,651 | -0.00(-0.01%) |
May 10, 2021 | 49.05 | 49.10 | 49.04 | 49.07 | 717,757 | -0.01(-0.03%) |
May 07, 2021 | 49.11 | 49.11 | 49.02 | 49.08 | 23,368 | +0.13(+0.27%) |
May 06, 2021 | 49.02 | 49.05 | 48.95 | 48.95 | 19,798 | -0.08(-0.17%) |
May 05, 2021 | 49.00 | 49.04 | 48.93 | 49.04 | 22,484 | +0.05(+0.10%) |
May 04, 2021 | 48.91 | 49.03 | 48.91 | 48.99 | 30,434 | +0.01(+0.02%) |