Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.40 | 46.52 | 45.59 | 45.88 | 2,698,648 | -0.65(-1.40%) |
Jul 29, 2021 | 46.19 | 48.15 | 45.38 | 46.53 | 3,692,760 | +1.29(+2.85%) |
Jul 28, 2021 | 45.26 | 45.94 | 45.04 | 45.24 | 1,611,176 | +0.32(+0.71%) |
Jul 27, 2021 | 44.98 | 45.15 | 44.52 | 44.92 | 632,085 | -0.50(-1.10%) |
Jul 26, 2021 | 45.23 | 45.64 | 45.18 | 45.42 | 418,363 | +0.22(+0.49%) |
Jul 23, 2021 | 45.33 | 45.33 | 44.84 | 45.20 | 325,042 | +0.17(+0.38%) |
Jul 22, 2021 | 45.61 | 45.76 | 45.01 | 45.03 | 667,260 | -0.66(-1.44%) |
Jul 21, 2021 | 44.41 | 45.78 | 44.30 | 45.69 | 860,447 | +1.44(+3.25%) |
Jul 20, 2021 | 42.74 | 44.60 | 42.63 | 44.25 | 847,136 | +1.51(+3.53%) |
Jul 19, 2021 | 42.93 | 43.37 | 42.02 | 42.74 | 1,247,712 | -1.14(-2.60%) |
Jul 16, 2021 | 45.20 | 45.23 | 43.86 | 43.88 | 680,273 | -0.71(-1.59%) |
Jul 15, 2021 | 44.46 | 45.06 | 44.10 | 44.59 | 732,766 | -0.26(-0.58%) |
Jul 14, 2021 | 45.91 | 46.23 | 44.56 | 44.85 | 842,649 | -0.78(-1.71%) |
Jul 13, 2021 | 46.27 | 46.59 | 45.62 | 45.63 | 430,307 | -0.83(-1.79%) |
Jul 12, 2021 | 46.00 | 46.51 | 45.62 | 46.46 | 738,445 | +0.22(+0.48%) |
Jul 09, 2021 | 45.96 | 46.59 | 45.91 | 46.24 | 871,862 | +0.88(+1.94%) |
Jul 08, 2021 | 44.98 | 45.81 | 44.36 | 45.36 | 815,738 | -0.43(-0.94%) |
Jul 07, 2021 | 45.53 | 46.15 | 45.38 | 45.79 | 943,153 | +0.10(+0.22%) |
Jul 06, 2021 | 46.98 | 46.99 | 44.92 | 45.69 | 1,193,143 | -1.29(-2.75%) |
Jul 02, 2021 | 46.86 | 47.28 | 46.47 | 46.98 | 1,459,294 | +0.33(+0.71%) |
Jul 01, 2021 | 46.00 | 46.74 | 45.92 | 46.65 | 2,285,282 | +0.84(+1.83%) |
Jun 30, 2021 | 45.14 | 45.98 | 45.14 | 45.81 | 662,025 | +0.34(+0.75%) |
Jun 29, 2021 | 46.01 | 46.22 | 45.27 | 45.47 | 490,310 | -0.38(-0.83%) |
Jun 28, 2021 | 46.52 | 46.52 | 45.70 | 45.85 | 593,847 | -0.65(-1.40%) |
Jun 25, 2021 | 46.02 | 46.60 | 45.88 | 46.50 | 1,408,624 | +0.75(+1.64%) |
Jun 24, 2021 | 45.48 | 45.93 | 45.11 | 45.75 | 554,266 | +0.43(+0.95%) |
Jun 23, 2021 | 45.43 | 46.10 | 45.28 | 45.32 | 1,112,416 | +0.09(+0.20%) |
Jun 22, 2021 | 44.64 | 45.43 | 44.15 | 45.23 | 1,483,967 | +0.55(+1.23%) |
Jun 21, 2021 | 43.90 | 44.70 | 43.85 | 44.68 | 1,473,841 | +1.16(+2.67%) |
Jun 18, 2021 | 44.03 | 44.48 | 43.47 | 43.52 | 1,961,821 | -1.22(-2.73%) |
Jun 17, 2021 | 45.83 | 45.91 | 44.05 | 44.74 | 1,631,749 | -1.08(-2.36%) |
Jun 16, 2021 | 45.88 | 46.23 | 45.49 | 45.82 | 838,468 | -0.39(-0.84%) |
Jun 15, 2021 | 46.04 | 46.26 | 45.62 | 46.21 | 973,574 | +0.16(+0.35%) |
Jun 14, 2021 | 46.54 | 46.78 | 45.58 | 46.05 | 1,861,530 | -0.53(-1.14%) |
Jun 11, 2021 | 46.23 | 46.66 | 46.03 | 46.58 | 1,464,621 | +0.64(+1.39%) |
Jun 10, 2021 | 45.46 | 46.01 | 45.23 | 45.94 | 1,564,693 | +0.64(+1.41%) |
Jun 09, 2021 | 46.25 | 46.35 | 45.30 | 45.30 | 877,356 | -0.83(-1.80%) |
Jun 08, 2021 | 45.02 | 46.16 | 44.95 | 46.13 | 1,720,092 | +1.01(+2.24%) |
Jun 07, 2021 | 45.85 | 46.16 | 45.01 | 45.12 | 1,413,200 | -0.68(-1.48%) |
Jun 04, 2021 | 45.23 | 46.06 | 45.20 | 45.80 | 2,451,630 | +0.79(+1.76%) |
Jun 03, 2021 | 45.12 | 45.45 | 44.54 | 45.01 | 2,097,058 | -0.22(-0.49%) |
Jun 02, 2021 | 45.58 | 45.58 | 44.88 | 45.23 | 1,260,036 | -0.13(-0.29%) |
Jun 01, 2021 | 44.69 | 45.67 | 44.67 | 45.36 | 1,229,878 | +1.16(+2.62%) |
May 28, 2021 | 44.67 | 44.77 | 43.98 | 44.20 | 957,874 | -0.32(-0.72%) |
May 27, 2021 | 44.80 | 45.06 | 44.47 | 44.52 | 1,271,498 | +0.31(+0.70%) |
May 26, 2021 | 43.71 | 44.30 | 43.25 | 44.21 | 1,036,586 | +0.39(+0.89%) |
May 25, 2021 | 44.19 | 44.52 | 43.76 | 43.82 | 929,094 | -0.38(-0.86%) |
May 24, 2021 | 44.31 | 44.46 | 43.75 | 44.20 | 669,771 | +0.16(+0.36%) |
May 21, 2021 | 44.22 | 44.59 | 43.79 | 44.04 | 1,134,247 | +0.26(+0.59%) |
May 20, 2021 | 43.82 | 44.28 | 43.48 | 43.78 | 1,050,658 | +0.09(+0.21%) |
May 19, 2021 | 42.74 | 43.69 | 42.55 | 43.69 | 1,834,522 | +0.09(+0.21%) |
May 18, 2021 | 44.10 | 44.28 | 43.38 | 43.60 | 1,429,013 | -0.49(-1.11%) |
May 17, 2021 | 43.90 | 44.24 | 43.52 | 44.09 | 1,217,415 | +0.17(+0.39%) |
May 14, 2021 | 42.50 | 44.03 | 42.01 | 43.92 | 1,377,517 | +1.78(+4.22%) |
May 13, 2021 | 41.68 | 42.55 | 41.59 | 42.14 | 906,641 | +0.57(+1.37%) |
May 12, 2021 | 42.20 | 42.51 | 41.34 | 41.57 | 1,312,110 | -0.65(-1.54%) |
May 11, 2021 | 42.23 | 42.41 | 41.46 | 42.22 | 1,749,885 | -0.47(-1.10%) |
May 10, 2021 | 43.16 | 43.68 | 42.61 | 42.69 | 1,532,442 | -0.28(-0.65%) |
May 07, 2021 | 42.69 | 43.65 | 42.61 | 42.97 | 995,880 | +0.23(+0.54%) |
May 06, 2021 | 42.72 | 42.98 | 41.57 | 42.74 | 2,542,829 | +0.25(+0.59%) |
May 05, 2021 | 42.86 | 43.33 | 41.97 | 42.49 | 2,354,227 | -0.50(-1.16%) |
May 04, 2021 | 43.47 | 43.47 | 42.36 | 42.99 | 1,905,945 | -0.67(-1.53%) |