Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.95 | 48.49 | 47.95 | 48.14 | 896,614 | +0.00(+0.00%) |
Jul 29, 2021 | 47.82 | 48.45 | 47.77 | 48.14 | 693,389 | +0.68(+1.43%) |
Jul 28, 2021 | 47.68 | 47.82 | 47.17 | 47.46 | 859,144 | -0.13(-0.26%) |
Jul 27, 2021 | 47.66 | 47.94 | 47.40 | 47.59 | 840,969 | -0.26(-0.55%) |
Jul 26, 2021 | 48.01 | 48.16 | 47.56 | 47.85 | 466,664 | -0.10(-0.20%) |
Jul 23, 2021 | 47.42 | 47.97 | 47.37 | 47.95 | 503,375 | +0.88(+1.87%) |
Jul 22, 2021 | 47.26 | 47.28 | 46.79 | 47.07 | 571,614 | -0.03(-0.06%) |
Jul 21, 2021 | 46.65 | 47.21 | 46.58 | 47.10 | 1,045,638 | +0.55(+1.18%) |
Jul 20, 2021 | 45.41 | 46.89 | 45.31 | 46.54 | 1,112,758 | +1.26(+2.77%) |
Jul 19, 2021 | 45.70 | 46.22 | 45.08 | 45.29 | 1,212,513 | -1.04(-2.25%) |
Jul 16, 2021 | 46.28 | 46.65 | 46.20 | 46.33 | 626,807 | +0.35(+0.76%) |
Jul 15, 2021 | 46.03 | 46.25 | 45.77 | 45.98 | 922,673 | -0.18(-0.40%) |
Jul 14, 2021 | 46.44 | 46.70 | 45.93 | 46.17 | 1,711,467 | +0.04(+0.08%) |
Jul 13, 2021 | 45.52 | 46.16 | 45.47 | 46.13 | 970,032 | +0.46(+1.02%) |
Jul 12, 2021 | 45.66 | 45.79 | 45.45 | 45.66 | 602,689 | -0.29(-0.63%) |
Jul 09, 2021 | 45.75 | 46.11 | 45.62 | 45.95 | 753,414 | +0.53(+1.17%) |
Jul 08, 2021 | 44.75 | 45.66 | 44.66 | 45.42 | 1,258,580 | +0.00(+0.00%) |
Jul 07, 2021 | 45.05 | 45.43 | 44.63 | 45.42 | 980,913 | +0.44(+0.99%) |
Jul 06, 2021 | 44.49 | 45.14 | 44.22 | 44.98 | 1,474,211 | +0.45(+1.02%) |
Jul 02, 2021 | 44.46 | 44.61 | 44.20 | 44.52 | 391,021 | +0.33(+0.74%) |
Jul 01, 2021 | 43.98 | 44.35 | 43.92 | 44.20 | 615,121 | +0.29(+0.66%) |
Jun 30, 2021 | 43.87 | 43.96 | 43.56 | 43.91 | 771,714 | +0.00(+0.00%) |
Jun 29, 2021 | 43.93 | 44.37 | 43.62 | 43.91 | 1,050,593 | +0.06(+0.13%) |
Jun 28, 2021 | 44.49 | 44.53 | 43.67 | 43.85 | 485,779 | -0.43(-0.98%) |
Jun 25, 2021 | 43.81 | 44.41 | 43.74 | 44.28 | 2,265,673 | +0.56(+1.28%) |
Jun 24, 2021 | 44.01 | 44.13 | 43.52 | 43.72 | 632,646 | +0.20(+0.47%) |
Jun 23, 2021 | 43.95 | 44.12 | 43.51 | 43.52 | 1,247,619 | -0.50(-1.14%) |
Jun 22, 2021 | 43.87 | 44.17 | 43.64 | 44.02 | 527,409 | +0.19(+0.44%) |
Jun 21, 2021 | 43.30 | 44.02 | 43.18 | 43.83 | 900,246 | +0.85(+1.98%) |
Jun 18, 2021 | 43.07 | 43.34 | 42.89 | 42.98 | 1,847,830 | -0.46(-1.07%) |
Jun 17, 2021 | 43.40 | 43.65 | 43.13 | 43.44 | 1,033,855 | -0.21(-0.49%) |
Jun 16, 2021 | 43.86 | 43.92 | 43.33 | 43.65 | 1,056,661 | -0.12(-0.27%) |
Jun 15, 2021 | 44.19 | 44.28 | 43.70 | 43.77 | 712,458 | -0.47(-1.07%) |
Jun 14, 2021 | 44.36 | 44.38 | 44.05 | 44.24 | 1,090,952 | -0.12(-0.26%) |
Jun 11, 2021 | 44.01 | 44.36 | 43.93 | 44.36 | 798,431 | +0.59(+1.35%) |
Jun 10, 2021 | 44.10 | 44.19 | 43.77 | 43.77 | 1,234,002 | -0.19(-0.42%) |
Jun 09, 2021 | 44.38 | 44.39 | 43.93 | 43.96 | 1,029,058 | -0.24(-0.55%) |
Jun 08, 2021 | 44.16 | 44.29 | 43.98 | 44.20 | 718,034 | +0.09(+0.20%) |
Jun 07, 2021 | 44.49 | 44.56 | 43.98 | 44.11 | 615,400 | -0.36(-0.80%) |
Jun 04, 2021 | 44.36 | 44.63 | 44.11 | 44.47 | 841,186 | +0.34(+0.76%) |
Jun 03, 2021 | 44.29 | 44.29 | 44.02 | 44.13 | 743,609 | -0.42(-0.95%) |
Jun 02, 2021 | 44.31 | 44.70 | 44.21 | 44.55 | 1,301,410 | +0.35(+0.79%) |
Jun 01, 2021 | 44.35 | 44.37 | 43.98 | 44.21 | 2,201,863 | +0.11(+0.24%) |
May 28, 2021 | 43.87 | 44.21 | 43.71 | 44.10 | 1,283,416 | +0.50(+1.15%) |
May 27, 2021 | 43.45 | 44.05 | 43.34 | 43.60 | 1,204,405 | +0.21(+0.49%) |
May 26, 2021 | 43.19 | 43.41 | 43.15 | 43.39 | 1,116,292 | +0.29(+0.67%) |
May 25, 2021 | 42.78 | 43.17 | 42.61 | 43.10 | 1,452,464 | +0.29(+0.68%) |
May 24, 2021 | 42.69 | 43.01 | 42.64 | 42.81 | 706,960 | +0.27(+0.63%) |
May 21, 2021 | 42.71 | 43.07 | 42.40 | 42.54 | 2,159,838 | -0.13(-0.32%) |
May 20, 2021 | 42.26 | 42.83 | 42.17 | 42.67 | 1,106,790 | +0.59(+1.40%) |
May 19, 2021 | 41.67 | 42.10 | 41.42 | 42.09 | 1,267,923 | -0.12(-0.27%) |
May 18, 2021 | 42.75 | 42.95 | 42.17 | 42.20 | 1,031,706 | -0.55(-1.29%) |
May 17, 2021 | 42.83 | 42.92 | 42.48 | 42.75 | 867,137 | -0.30(-0.69%) |
May 14, 2021 | 43.04 | 43.21 | 42.81 | 43.05 | 906,145 | +0.13(+0.31%) |
May 13, 2021 | 42.27 | 43.09 | 42.19 | 42.92 | 1,339,207 | +0.94(+2.23%) |
May 12, 2021 | 43.35 | 43.49 | 41.91 | 41.98 | 1,385,659 | -1.75(-3.99%) |
May 11, 2021 | 44.69 | 44.76 | 43.28 | 43.73 | 2,031,237 | -1.48(-3.26%) |
May 10, 2021 | 45.56 | 45.69 | 45.07 | 45.20 | 2,005,445 | -0.24(-0.53%) |
May 07, 2021 | 45.42 | 45.99 | 45.09 | 45.44 | 1,796,734 | +0.05(+0.11%) |
May 06, 2021 | 45.48 | 45.79 | 44.81 | 45.39 | 2,701,144 | -0.09(-0.19%) |
May 05, 2021 | 45.56 | 45.65 | 45.03 | 45.48 | 1,523,738 | +0.08(+0.17%) |
May 04, 2021 | 45.57 | 45.96 | 45.17 | 45.40 | 1,821,223 | -0.54(-1.18%) |