Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.86 | 47.90 | 47.61 | 47.73 | 2,305 | -0.19(-0.40%) |
Jul 29, 2021 | 47.91 | 48.03 | 47.91 | 47.92 | 2,978 | +0.18(+0.37%) |
Jul 28, 2021 | 47.55 | 47.83 | 47.55 | 47.74 | 4,388 | +0.30(+0.63%) |
Jul 27, 2021 | 47.43 | 47.47 | 47.28 | 47.44 | 6,485 | +0.02(+0.04%) |
Jul 26, 2021 | 47.40 | 47.52 | 47.26 | 47.42 | 10,963 | +0.00(+0.01%) |
Jul 23, 2021 | 47.43 | 47.57 | 47.34 | 47.42 | 35,722 | +0.14(+0.29%) |
Jul 22, 2021 | 47.28 | 47.35 | 47.16 | 47.28 | 2,061 | +0.28(+0.60%) |
Jul 21, 2021 | 46.77 | 47.09 | 46.72 | 47.00 | 7,448 | +0.39(+0.84%) |
Jul 20, 2021 | 46.27 | 46.64 | 46.20 | 46.61 | 3,604 | +0.43(+0.94%) |
Jul 19, 2021 | 46.28 | 46.38 | 46.01 | 46.18 | 18,238 | -0.55(-1.17%) |
Jul 16, 2021 | 46.88 | 46.94 | 46.73 | 46.73 | 4,672 | -0.12(-0.25%) |
Jul 15, 2021 | 46.82 | 46.90 | 46.74 | 46.85 | 4,594 | -0.25(-0.53%) |
Jul 14, 2021 | 47.08 | 47.35 | 47.08 | 47.09 | 3,743 | +0.15(+0.32%) |
Jul 13, 2021 | 47.13 | 47.13 | 46.89 | 46.94 | 2,242 | -0.05(-0.12%) |
Jul 12, 2021 | 46.92 | 47.08 | 46.92 | 47.00 | 1,386 | +0.34(+0.74%) |
Jul 09, 2021 | 46.47 | 46.67 | 46.45 | 46.66 | 3,413 | +0.54(+1.17%) |
Jul 08, 2021 | 46.06 | 46.22 | 45.92 | 46.12 | 3,197 | -0.37(-0.79%) |
Jul 07, 2021 | 46.50 | 46.56 | 46.39 | 46.48 | 7,438 | +0.29(+0.62%) |
Jul 06, 2021 | 46.29 | 46.29 | 46.05 | 46.20 | 4,241 | -0.02(-0.04%) |
Jul 02, 2021 | 46.09 | 46.22 | 45.92 | 46.22 | 35,577 | +0.22(+0.47%) |
Jul 01, 2021 | 45.97 | 46.07 | 45.86 | 46.00 | 3,395 | +0.10(+0.22%) |
Jun 30, 2021 | 45.90 | 46.01 | 45.74 | 45.90 | 4,376 | -0.25(-0.54%) |
Jun 29, 2021 | 46.23 | 46.26 | 46.14 | 46.14 | 5,234 | -0.02(-0.05%) |
Jun 28, 2021 | 46.21 | 46.21 | 46.12 | 46.17 | 3,970 | -0.02(-0.05%) |
Jun 25, 2021 | 46.27 | 46.48 | 46.13 | 46.19 | 5,412 | +0.14(+0.31%) |
Jun 24, 2021 | 46.06 | 46.09 | 45.88 | 46.05 | 4,928 | +0.33(+0.72%) |
Jun 23, 2021 | 45.88 | 45.96 | 45.68 | 45.72 | 6,814 | -0.17(-0.38%) |
Jun 22, 2021 | 45.76 | 45.94 | 45.75 | 45.89 | 32,761 | -0.31(-0.66%) |
Jun 21, 2021 | 45.73 | 46.20 | 45.73 | 46.20 | 2,156 | +0.46(+1.01%) |
Jun 18, 2021 | 45.78 | 45.81 | 45.64 | 45.74 | 3,736 | -0.55(-1.20%) |
Jun 17, 2021 | 46.16 | 46.29 | 46.16 | 46.29 | 1,676 | -0.38(-0.81%) |
Jun 16, 2021 | 47.02 | 47.06 | 46.62 | 46.67 | 4,289 | -0.08(-0.17%) |
Jun 15, 2021 | 46.86 | 46.86 | 46.65 | 46.75 | 2,354 | +0.04(+0.08%) |
Jun 14, 2021 | 46.74 | 46.74 | 46.62 | 46.72 | 2,096 | +0.11(+0.23%) |
Jun 11, 2021 | 46.66 | 46.66 | 46.46 | 46.61 | 3,927 | +0.11(+0.23%) |
Jun 10, 2021 | 46.51 | 46.51 | 46.41 | 46.50 | 2,770 | +0.15(+0.33%) |
Jun 09, 2021 | 46.38 | 46.41 | 46.32 | 46.35 | 7,326 | +0.08(+0.17%) |
Jun 08, 2021 | 46.38 | 46.38 | 46.15 | 46.27 | 5,508 | +0.03(+0.07%) |
Jun 07, 2021 | 46.23 | 46.30 | 46.12 | 46.24 | 9,753 | +0.25(+0.54%) |
Jun 04, 2021 | 45.90 | 46.06 | 45.90 | 45.99 | 2,387 | +0.41(+0.90%) |
Jun 03, 2021 | 45.58 | 45.67 | 45.51 | 45.58 | 5,070 | -0.24(-0.52%) |
Jun 02, 2021 | 45.80 | 45.90 | 45.75 | 45.81 | 4,286 | -0.09(-0.19%) |
Jun 01, 2021 | 46.08 | 46.08 | 45.71 | 45.90 | 7,620 | -0.13(-0.28%) |
May 28, 2021 | 46.00 | 46.14 | 46.00 | 46.03 | 2,584 | -0.03(-0.07%) |
May 27, 2021 | 46.03 | 46.09 | 45.92 | 46.06 | 1,337 | +0.04(+0.09%) |
May 26, 2021 | 46.10 | 46.15 | 45.98 | 46.02 | 6,090 | +0.07(+0.15%) |
May 25, 2021 | 45.95 | 46.03 | 45.91 | 45.95 | 6,106 | -0.09(-0.19%) |
May 24, 2021 | 45.92 | 46.10 | 45.92 | 46.04 | 7,504 | +0.20(+0.43%) |
May 21, 2021 | 45.91 | 45.96 | 45.73 | 45.84 | 3,990 | +0.05(+0.12%) |
May 20, 2021 | 45.46 | 45.79 | 45.46 | 45.79 | 20,378 | +0.67(+1.48%) |
May 19, 2021 | 44.97 | 45.22 | 44.91 | 45.12 | 4,131 | -0.20(-0.45%) |
May 18, 2021 | 45.39 | 45.53 | 45.32 | 45.32 | 5,708 | +0.20(+0.44%) |
May 17, 2021 | 45.06 | 45.13 | 45.05 | 45.13 | 2,888 | -0.18(-0.39%) |
May 14, 2021 | 45.05 | 45.30 | 45.05 | 45.30 | 3,593 | +0.61(+1.36%) |
May 13, 2021 | 44.52 | 44.69 | 44.45 | 44.69 | 3,164 | +0.41(+0.92%) |
May 12, 2021 | 44.74 | 44.84 | 44.23 | 44.29 | 3,177 | -0.75(-1.68%) |
May 11, 2021 | 44.76 | 45.10 | 44.76 | 45.04 | 3,762 | -0.56(-1.22%) |
May 10, 2021 | 45.81 | 45.94 | 45.58 | 45.60 | 2,617 | -0.16(-0.35%) |
May 07, 2021 | 45.49 | 45.80 | 45.41 | 45.76 | 12,444 | +0.46(+1.01%) |
May 06, 2021 | 45.06 | 45.30 | 45.01 | 45.30 | 3,365 | +0.15(+0.33%) |
May 05, 2021 | 45.16 | 45.20 | 45.07 | 45.15 | 8,402 | +0.56(+1.25%) |
May 04, 2021 | 44.66 | 44.69 | 44.51 | 44.59 | 3,840 | -0.57(-1.27%) |