Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.57 | 46.69 | 46.34 | 46.36 | 16,673,527 | -0.17(-0.36%) |
Jul 29, 2021 | 46.45 | 46.69 | 46.44 | 46.53 | 15,447,969 | +0.22(+0.47%) |
Jul 28, 2021 | 46.74 | 46.81 | 46.28 | 46.31 | 17,560,178 | -0.40(-0.85%) |
Jul 27, 2021 | 46.27 | 46.82 | 46.11 | 46.71 | 18,319,542 | +0.35(+0.75%) |
Jul 26, 2021 | 46.44 | 46.48 | 46.16 | 46.36 | 18,444,122 | -0.08(-0.18%) |
Jul 23, 2021 | 46.40 | 46.57 | 46.24 | 46.44 | 17,921,096 | -0.06(-0.13%) |
Jul 22, 2021 | 46.67 | 46.77 | 46.23 | 46.50 | 19,527,512 | +0.00(+0.00%) |
Jul 21, 2021 | 46.99 | 47.25 | 46.48 | 46.50 | 30,395,784 | +0.31(+0.67%) |
Jul 20, 2021 | 46.50 | 47.18 | 46.16 | 46.19 | 24,361,596 | -0.22(-0.47%) |
Jul 19, 2021 | 46.70 | 46.91 | 45.97 | 46.41 | 26,419,072 | -0.52(-1.10%) |
Jul 16, 2021 | 47.11 | 47.20 | 46.88 | 46.92 | 14,002,930 | -0.07(-0.16%) |
Jul 15, 2021 | 46.81 | 47.04 | 46.74 | 47.00 | 15,416,912 | +0.19(+0.41%) |
Jul 14, 2021 | 46.62 | 46.90 | 46.57 | 46.81 | 17,832,936 | +0.19(+0.41%) |
Jul 13, 2021 | 46.77 | 46.94 | 46.54 | 46.62 | 15,052,091 | -0.05(-0.11%) |
Jul 12, 2021 | 46.53 | 46.84 | 46.44 | 46.67 | 16,179,993 | +0.07(+0.14%) |
Jul 09, 2021 | 46.29 | 46.73 | 46.23 | 46.60 | 16,591,341 | +0.32(+0.70%) |
Jul 08, 2021 | 46.33 | 46.53 | 46.17 | 46.28 | 22,117,000 | -0.18(-0.40%) |
Jul 07, 2021 | 46.31 | 46.50 | 46.19 | 46.46 | 17,512,466 | +0.10(+0.21%) |
Jul 06, 2021 | 46.42 | 46.44 | 46.02 | 46.36 | 16,803,808 | -0.02(-0.05%) |
Jul 02, 2021 | 46.34 | 46.49 | 46.24 | 46.39 | 13,861,983 | +0.12(+0.27%) |
Jul 01, 2021 | 46.17 | 46.38 | 46.04 | 46.26 | 14,195,990 | +0.21(+0.46%) |
Jun 30, 2021 | 45.83 | 46.14 | 45.83 | 46.05 | 17,713,414 | +0.16(+0.34%) |
Jun 29, 2021 | 46.19 | 46.33 | 45.88 | 45.89 | 18,630,024 | -0.28(-0.61%) |
Jun 28, 2021 | 46.34 | 46.44 | 46.16 | 46.17 | 16,734,005 | -0.16(-0.35%) |
Jun 25, 2021 | 46.25 | 46.45 | 46.18 | 46.34 | 17,691,686 | +0.01(+0.02%) |
Jun 24, 2021 | 46.16 | 46.36 | 46.07 | 46.33 | 18,718,704 | +0.25(+0.54%) |
Jun 23, 2021 | 46.39 | 46.64 | 46.07 | 46.08 | 20,100,352 | -0.25(-0.53%) |
Jun 22, 2021 | 46.59 | 46.67 | 46.26 | 46.33 | 16,871,164 | -0.02(-0.04%) |
Jun 21, 2021 | 46.08 | 46.43 | 46.01 | 46.35 | 16,577,627 | +0.47(+1.02%) |
Jun 18, 2021 | 46.28 | 46.28 | 45.67 | 45.88 | 46,492,360 | -0.58(-1.26%) |
Jun 17, 2021 | 46.56 | 46.78 | 46.44 | 46.46 | 17,959,106 | -0.09(-0.19%) |
Jun 16, 2021 | 47.15 | 47.15 | 46.54 | 46.55 | 19,074,272 | -0.53(-1.13%) |
Jun 15, 2021 | 46.99 | 47.21 | 46.98 | 47.09 | 15,332,439 | +0.09(+0.19%) |
Jun 14, 2021 | 47.00 | 47.07 | 46.72 | 46.99 | 14,486,680 | -0.12(-0.26%) |
Jun 11, 2021 | 47.25 | 47.30 | 46.86 | 47.12 | 15,731,105 | -0.01(-0.02%) |
Jun 10, 2021 | 47.12 | 47.35 | 47.03 | 47.13 | 14,615,835 | +0.24(+0.51%) |
Jun 09, 2021 | 46.97 | 47.28 | 46.86 | 46.89 | 17,950,574 | -0.08(-0.18%) |
Jun 08, 2021 | 47.04 | 47.05 | 46.67 | 46.97 | 19,290,064 | -0.04(-0.09%) |
Jun 07, 2021 | 47.04 | 47.12 | 46.90 | 47.01 | 13,557,874 | -0.08(-0.17%) |
Jun 04, 2021 | 46.78 | 47.15 | 46.76 | 47.09 | 14,440,261 | +0.26(+0.56%) |
Jun 03, 2021 | 46.60 | 47.03 | 46.50 | 46.83 | 17,277,602 | +0.27(+0.58%) |
Jun 02, 2021 | 46.28 | 46.71 | 46.16 | 46.56 | 16,641,884 | +0.22(+0.48%) |
Jun 01, 2021 | 46.64 | 46.73 | 46.22 | 46.34 | 18,152,130 | -0.09(-0.19%) |
May 28, 2021 | 46.31 | 46.55 | 46.26 | 46.43 | 17,114,384 | +0.16(+0.36%) |
May 27, 2021 | 46.29 | 46.48 | 46.04 | 46.26 | 37,418,688 | -0.06(-0.12%) |
May 26, 2021 | 46.41 | 46.49 | 46.25 | 46.32 | 17,085,140 | -0.10(-0.21%) |
May 25, 2021 | 46.85 | 46.87 | 46.26 | 46.42 | 19,384,364 | -0.41(-0.88%) |
May 24, 2021 | 46.92 | 47.09 | 46.67 | 46.83 | 15,776,541 | +0.06(+0.12%) |
May 21, 2021 | 46.90 | 47.09 | 46.63 | 46.77 | 18,828,704 | +0.10(+0.21%) |
May 20, 2021 | 46.77 | 47.05 | 46.64 | 46.67 | 25,265,410 | -0.11(-0.23%) |
May 19, 2021 | 46.45 | 46.80 | 46.31 | 46.78 | 24,628,142 | -0.21(-0.45%) |
May 18, 2021 | 47.26 | 47.26 | 46.55 | 46.99 | 32,334,948 | -0.62(-1.31%) |
May 17, 2021 | 48.40 | 48.55 | 47.56 | 47.62 | 27,235,812 | -0.62(-1.28%) |
May 14, 2021 | 48.50 | 48.70 | 48.22 | 48.24 | 16,755,440 | -0.10(-0.20%) |
May 13, 2021 | 47.67 | 48.65 | 47.64 | 48.33 | 16,190,523 | +0.33(+0.68%) |
May 12, 2021 | 47.87 | 48.41 | 47.79 | 48.01 | 17,908,028 | -0.11(-0.22%) |
May 11, 2021 | 49.09 | 49.14 | 47.91 | 48.11 | 21,866,482 | -0.81(-1.65%) |
May 10, 2021 | 48.56 | 49.19 | 48.51 | 48.92 | 27,450,400 | +0.66(+1.36%) |
May 07, 2021 | 48.33 | 48.55 | 48.16 | 48.26 | 19,077,130 | -0.47(-0.96%) |
May 06, 2021 | 48.42 | 48.79 | 48.23 | 48.73 | 17,753,292 | +0.49(+1.02%) |
May 05, 2021 | 48.21 | 48.54 | 48.12 | 48.24 | 21,769,406 | +0.07(+0.15%) |
May 04, 2021 | 47.65 | 48.20 | 47.63 | 48.16 | 26,844,172 | +0.56(+1.17%) |