Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.23 | 48.70 | 47.98 | 48.42 | 1,556,491 | +0.08(+0.16%) |
Jul 29, 2021 | 47.58 | 48.76 | 47.58 | 48.34 | 1,541,415 | +1.10(+2.33%) |
Jul 28, 2021 | 46.99 | 47.42 | 46.62 | 47.24 | 1,300,374 | +0.11(+0.23%) |
Jul 27, 2021 | 47.45 | 47.60 | 47.02 | 47.14 | 1,144,655 | -0.42(-0.88%) |
Jul 26, 2021 | 47.06 | 47.79 | 47.03 | 47.55 | 1,346,474 | +0.42(+0.89%) |
Jul 23, 2021 | 46.88 | 47.26 | 46.50 | 47.14 | 1,697,795 | +0.21(+0.46%) |
Jul 22, 2021 | 46.87 | 47.60 | 46.02 | 46.92 | 2,494,809 | +0.87(+1.88%) |
Jul 21, 2021 | 46.01 | 46.78 | 44.70 | 46.05 | 2,897,791 | -0.79(-1.68%) |
Jul 20, 2021 | 46.06 | 47.28 | 46.06 | 46.84 | 2,339,535 | +0.73(+1.59%) |
Jul 19, 2021 | 46.78 | 46.86 | 45.55 | 46.11 | 2,268,917 | -1.45(-3.05%) |
Jul 16, 2021 | 49.25 | 49.42 | 47.39 | 47.56 | 2,413,202 | -1.55(-3.15%) |
Jul 15, 2021 | 48.84 | 49.86 | 48.69 | 49.11 | 2,239,060 | +0.23(+0.48%) |
Jul 14, 2021 | 48.81 | 49.41 | 48.68 | 48.88 | 1,338,981 | +0.23(+0.48%) |
Jul 13, 2021 | 48.48 | 48.83 | 48.19 | 48.65 | 1,333,775 | +0.29(+0.60%) |
Jul 12, 2021 | 48.29 | 48.72 | 48.02 | 48.35 | 1,722,018 | -0.16(-0.32%) |
Jul 09, 2021 | 48.71 | 49.24 | 48.27 | 48.51 | 1,634,046 | +0.37(+0.77%) |
Jul 08, 2021 | 47.86 | 48.39 | 46.86 | 48.14 | 1,946,971 | -0.31(-0.64%) |
Jul 07, 2021 | 46.37 | 48.64 | 46.37 | 48.45 | 4,075,092 | +2.37(+5.14%) |
Jul 06, 2021 | 45.39 | 46.31 | 45.00 | 46.08 | 3,317,904 | +1.73(+3.91%) |
Jul 02, 2021 | 44.54 | 44.76 | 44.14 | 44.35 | 1,339,570 | -0.30(-0.68%) |
Jul 01, 2021 | 44.51 | 44.88 | 44.31 | 44.65 | 1,656,412 | +0.35(+0.79%) |
Jun 30, 2021 | 44.52 | 44.84 | 44.19 | 44.30 | 1,550,489 | -0.33(-0.74%) |
Jun 29, 2021 | 44.45 | 44.84 | 44.10 | 44.63 | 972,841 | +0.22(+0.50%) |
Jun 28, 2021 | 44.53 | 44.69 | 43.73 | 44.41 | 1,676,320 | -0.34(-0.76%) |
Jun 25, 2021 | 44.77 | 44.95 | 44.59 | 44.75 | 2,820,847 | +0.10(+0.22%) |
Jun 24, 2021 | 44.72 | 45.02 | 44.50 | 44.65 | 962,290 | -0.01(-0.02%) |
Jun 23, 2021 | 44.82 | 45.21 | 44.36 | 44.66 | 930,608 | -0.20(-0.46%) |
Jun 22, 2021 | 45.06 | 45.43 | 44.72 | 44.87 | 1,842,988 | +0.55(+1.23%) |
Jun 21, 2021 | 43.89 | 44.63 | 43.83 | 44.32 | 1,185,853 | +0.74(+1.70%) |
Jun 18, 2021 | 43.57 | 43.75 | 43.09 | 43.58 | 2,139,516 | -0.38(-0.86%) |
Jun 17, 2021 | 45.34 | 45.42 | 43.57 | 43.96 | 1,815,395 | -1.29(-2.84%) |
Jun 16, 2021 | 45.57 | 45.74 | 45.04 | 45.25 | 880,952 | -0.37(-0.81%) |
Jun 15, 2021 | 45.44 | 45.77 | 45.03 | 45.62 | 1,268,454 | +0.36(+0.80%) |
Jun 14, 2021 | 45.41 | 45.49 | 44.86 | 45.26 | 1,124,027 | -0.26(-0.58%) |
Jun 11, 2021 | 45.23 | 45.54 | 45.08 | 45.52 | 1,230,534 | +0.46(+1.02%) |
Jun 10, 2021 | 46.43 | 46.52 | 44.85 | 45.06 | 1,458,357 | -1.22(-2.63%) |
Jun 09, 2021 | 46.17 | 46.85 | 45.98 | 46.28 | 1,692,847 | +0.15(+0.32%) |
Jun 08, 2021 | 45.51 | 46.22 | 45.39 | 46.13 | 978,114 | +0.55(+1.20%) |
Jun 07, 2021 | 45.90 | 46.15 | 45.17 | 45.59 | 1,147,842 | -0.41(-0.89%) |
Jun 04, 2021 | 46.37 | 46.37 | 45.03 | 46.00 | 1,368,863 | -0.31(-0.67%) |
Jun 03, 2021 | 46.24 | 46.69 | 45.86 | 46.31 | 1,273,010 | +0.00(+0.00%) |
Jun 02, 2021 | 47.15 | 47.15 | 45.98 | 46.31 | 1,414,878 | -0.75(-1.59%) |
Jun 01, 2021 | 46.68 | 47.36 | 46.52 | 47.06 | 1,090,065 | +0.64(+1.38%) |
May 28, 2021 | 46.56 | 46.81 | 46.02 | 46.41 | 1,049,996 | -0.22(-0.48%) |
May 27, 2021 | 46.52 | 47.32 | 46.45 | 46.64 | 2,804,534 | +0.19(+0.42%) |
May 26, 2021 | 46.23 | 46.55 | 45.68 | 46.44 | 1,334,232 | +0.43(+0.93%) |
May 25, 2021 | 47.17 | 47.29 | 45.99 | 46.02 | 1,363,924 | -1.10(-2.33%) |
May 24, 2021 | 47.19 | 47.47 | 46.92 | 47.11 | 781,535 | +0.10(+0.21%) |
May 21, 2021 | 46.96 | 47.38 | 46.89 | 47.02 | 1,121,436 | +0.45(+0.96%) |
May 20, 2021 | 46.82 | 47.09 | 46.27 | 46.57 | 1,183,331 | -0.31(-0.66%) |
May 19, 2021 | 46.96 | 47.08 | 46.20 | 46.88 | 1,255,870 | -0.50(-1.05%) |
May 18, 2021 | 47.77 | 48.03 | 47.31 | 47.38 | 864,196 | -0.17(-0.35%) |
May 17, 2021 | 47.30 | 47.69 | 47.01 | 47.54 | 698,759 | +0.01(+0.02%) |
May 14, 2021 | 47.80 | 48.04 | 47.36 | 47.53 | 881,455 | -0.07(-0.14%) |
May 13, 2021 | 46.69 | 47.88 | 46.65 | 47.60 | 1,265,364 | +1.01(+2.17%) |
May 12, 2021 | 47.09 | 47.44 | 46.59 | 46.59 | 1,388,745 | -0.65(-1.38%) |
May 11, 2021 | 48.44 | 48.58 | 47.09 | 47.24 | 1,767,917 | -1.47(-3.01%) |
May 10, 2021 | 48.35 | 49.55 | 48.32 | 48.71 | 1,679,958 | +0.70(+1.46%) |
May 07, 2021 | 47.48 | 48.11 | 47.03 | 48.01 | 1,618,381 | +0.53(+1.11%) |
May 06, 2021 | 47.48 | 47.64 | 47.06 | 47.48 | 1,330,851 | +0.20(+0.43%) |
May 05, 2021 | 47.24 | 47.68 | 46.95 | 47.28 | 1,325,069 | +0.12(+0.25%) |
May 04, 2021 | 46.29 | 47.17 | 46.09 | 47.16 | 1,244,960 | +0.89(+1.93%) |