Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.94 | 48.48 | 47.94 | 48.13 | 896,773 | +0.00(+0.00%) |
Jul 29, 2021 | 47.81 | 48.44 | 47.76 | 48.13 | 693,512 | +0.68(+1.43%) |
Jul 28, 2021 | 47.68 | 47.81 | 47.16 | 47.45 | 859,296 | -0.13(-0.26%) |
Jul 27, 2021 | 47.65 | 47.93 | 47.40 | 47.58 | 841,118 | -0.26(-0.55%) |
Jul 26, 2021 | 48.00 | 48.15 | 47.55 | 47.84 | 466,746 | -0.10(-0.20%) |
Jul 23, 2021 | 47.42 | 47.96 | 47.36 | 47.94 | 503,464 | +0.88(+1.87%) |
Jul 22, 2021 | 47.25 | 47.27 | 46.78 | 47.06 | 571,715 | -0.03(-0.06%) |
Jul 21, 2021 | 46.64 | 47.20 | 46.57 | 47.09 | 1,045,823 | +0.55(+1.18%) |
Jul 20, 2021 | 45.41 | 46.88 | 45.30 | 46.54 | 1,112,954 | +1.26(+2.77%) |
Jul 19, 2021 | 45.70 | 46.21 | 45.08 | 45.28 | 1,212,728 | -1.04(-2.25%) |
Jul 16, 2021 | 46.28 | 46.64 | 46.19 | 46.32 | 626,918 | +0.35(+0.76%) |
Jul 15, 2021 | 46.02 | 46.25 | 45.76 | 45.98 | 922,836 | -0.18(-0.40%) |
Jul 14, 2021 | 46.43 | 46.69 | 45.92 | 46.16 | 1,711,769 | +0.04(+0.08%) |
Jul 13, 2021 | 45.51 | 46.15 | 45.46 | 46.12 | 970,204 | +0.46(+1.02%) |
Jul 12, 2021 | 45.66 | 45.78 | 45.44 | 45.66 | 602,796 | -0.29(-0.63%) |
Jul 09, 2021 | 45.74 | 46.10 | 45.61 | 45.95 | 753,547 | +0.53(+1.17%) |
Jul 08, 2021 | 44.74 | 45.66 | 44.65 | 45.42 | 1,258,802 | +0.00(+0.00%) |
Jul 07, 2021 | 45.04 | 45.42 | 44.62 | 45.42 | 981,087 | +0.44(+0.99%) |
Jul 06, 2021 | 44.48 | 45.13 | 44.22 | 44.97 | 1,474,472 | +0.45(+1.02%) |
Jul 02, 2021 | 44.45 | 44.60 | 44.19 | 44.52 | 391,090 | +0.33(+0.74%) |
Jul 01, 2021 | 43.98 | 44.34 | 43.91 | 44.19 | 615,230 | +0.29(+0.66%) |
Jun 30, 2021 | 43.86 | 43.96 | 43.55 | 43.90 | 771,850 | +0.00(+0.00%) |
Jun 29, 2021 | 43.92 | 44.37 | 43.61 | 43.90 | 1,050,779 | +0.06(+0.13%) |
Jun 28, 2021 | 44.48 | 44.53 | 43.66 | 43.84 | 485,865 | -0.43(-0.98%) |
Jun 25, 2021 | 43.80 | 44.40 | 43.73 | 44.27 | 2,266,073 | +0.56(+1.28%) |
Jun 24, 2021 | 44.00 | 44.12 | 43.52 | 43.71 | 632,758 | +0.20(+0.47%) |
Jun 23, 2021 | 43.95 | 44.11 | 43.50 | 43.51 | 1,247,840 | -0.50(-1.14%) |
Jun 22, 2021 | 43.86 | 44.16 | 43.64 | 44.01 | 527,502 | +0.19(+0.44%) |
Jun 21, 2021 | 43.29 | 44.01 | 43.17 | 43.82 | 900,405 | +0.85(+1.98%) |
Jun 18, 2021 | 43.07 | 43.33 | 42.88 | 42.97 | 1,848,156 | -0.46(-1.07%) |
Jun 17, 2021 | 43.40 | 43.65 | 43.13 | 43.43 | 1,034,038 | -0.21(-0.49%) |
Jun 16, 2021 | 43.85 | 43.91 | 43.32 | 43.65 | 1,056,847 | -0.12(-0.26%) |
Jun 15, 2021 | 44.18 | 44.27 | 43.70 | 43.76 | 712,584 | -0.47(-1.07%) |
Jun 14, 2021 | 44.35 | 44.37 | 44.04 | 44.24 | 1,091,145 | -0.12(-0.26%) |
Jun 11, 2021 | 44.00 | 44.35 | 43.92 | 44.35 | 798,572 | +0.59(+1.35%) |
Jun 10, 2021 | 44.09 | 44.18 | 43.76 | 43.76 | 1,234,220 | -0.19(-0.42%) |
Jun 09, 2021 | 44.37 | 44.38 | 43.92 | 43.95 | 1,029,239 | -0.24(-0.55%) |
Jun 08, 2021 | 44.15 | 44.29 | 43.97 | 44.19 | 718,161 | +0.09(+0.20%) |
Jun 07, 2021 | 44.48 | 44.56 | 43.97 | 44.10 | 615,509 | -0.36(-0.80%) |
Jun 04, 2021 | 44.35 | 44.62 | 44.10 | 44.46 | 841,334 | +0.34(+0.76%) |
Jun 03, 2021 | 44.29 | 44.29 | 44.02 | 44.12 | 743,740 | -0.42(-0.95%) |
Jun 02, 2021 | 44.31 | 44.69 | 44.20 | 44.55 | 1,301,639 | +0.35(+0.79%) |
Jun 01, 2021 | 44.34 | 44.36 | 43.97 | 44.20 | 2,202,252 | +0.11(+0.24%) |
May 28, 2021 | 43.86 | 44.20 | 43.70 | 44.09 | 1,283,642 | +0.50(+1.15%) |
May 27, 2021 | 43.44 | 44.05 | 43.33 | 43.59 | 1,204,618 | +0.21(+0.49%) |
May 26, 2021 | 43.18 | 43.40 | 43.14 | 43.38 | 1,116,489 | +0.29(+0.67%) |
May 25, 2021 | 42.77 | 43.16 | 42.60 | 43.09 | 1,452,720 | +0.29(+0.68%) |
May 24, 2021 | 42.69 | 43.00 | 42.63 | 42.80 | 707,084 | +0.27(+0.63%) |
May 21, 2021 | 42.71 | 43.06 | 42.40 | 42.53 | 2,160,220 | -0.13(-0.32%) |
May 20, 2021 | 42.25 | 42.82 | 42.17 | 42.67 | 1,106,985 | +0.59(+1.40%) |
May 19, 2021 | 41.66 | 42.09 | 41.41 | 42.08 | 1,268,147 | -0.12(-0.27%) |
May 18, 2021 | 42.74 | 42.95 | 42.17 | 42.19 | 1,031,888 | -0.55(-1.29%) |
May 17, 2021 | 42.82 | 42.91 | 42.47 | 42.74 | 867,290 | -0.30(-0.69%) |
May 14, 2021 | 43.03 | 43.21 | 42.80 | 43.04 | 906,305 | +0.14(+0.31%) |
May 13, 2021 | 42.26 | 43.08 | 42.18 | 42.91 | 1,339,443 | +0.94(+2.23%) |
May 12, 2021 | 43.34 | 43.49 | 41.91 | 41.97 | 1,385,904 | -1.74(-3.99%) |
May 11, 2021 | 44.68 | 44.75 | 43.27 | 43.72 | 2,031,595 | -1.47(-3.26%) |
May 10, 2021 | 45.55 | 45.68 | 45.06 | 45.19 | 2,005,799 | -0.24(-0.53%) |
May 07, 2021 | 45.41 | 45.98 | 45.09 | 45.43 | 1,797,051 | +0.05(+0.11%) |
May 06, 2021 | 45.47 | 45.78 | 44.80 | 45.39 | 2,701,621 | -0.09(-0.19%) |
May 05, 2021 | 45.55 | 45.65 | 45.02 | 45.47 | 1,524,007 | +0.08(+0.17%) |
May 04, 2021 | 45.56 | 45.95 | 45.16 | 45.39 | 1,821,545 | -0.54(-1.18%) |