Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.46 | 46.46 | 46.45 | 46.46 | 3,167,600 | +0.01(+0.02%) |
Jul 29, 2021 | 46.46 | 46.47 | 46.45 | 46.45 | 1,283,203 | +0.00(+0.00%) |
Jul 28, 2021 | 46.45 | 46.46 | 46.45 | 46.45 | 1,680,460 | -0.01(-0.02%) |
Jul 27, 2021 | 46.45 | 46.46 | 46.45 | 46.46 | 2,586,206 | +0.01(+0.02%) |
Jul 26, 2021 | 46.44 | 46.46 | 46.44 | 46.45 | 1,945,960 | +0.00(+0.01%) |
Jul 23, 2021 | 46.45 | 46.45 | 46.44 | 46.44 | 2,305,528 | +0.00(+0.00%) |
Jul 22, 2021 | 46.45 | 46.46 | 46.44 | 46.44 | 2,715,146 | +0.00(+0.01%) |
Jul 21, 2021 | 46.43 | 46.45 | 46.43 | 46.44 | 3,154,731 | +0.01(+0.02%) |
Jul 20, 2021 | 46.44 | 46.44 | 46.43 | 46.43 | 2,418,686 | -0.01(-0.02%) |
Jul 19, 2021 | 46.43 | 46.44 | 46.37 | 46.44 | 2,105,524 | +0.00(+0.00%) |
Jul 16, 2021 | 46.44 | 46.44 | 46.42 | 46.44 | 1,698,745 | +0.00(+0.01%) |
Jul 15, 2021 | 46.43 | 46.44 | 46.43 | 46.43 | 1,604,715 | -0.00(-0.01%) |
Jul 14, 2021 | 46.44 | 46.44 | 46.43 | 46.44 | 1,681,266 | +0.01(+0.02%) |
Jul 13, 2021 | 46.43 | 46.44 | 46.43 | 46.43 | 2,112,228 | -0.01(-0.02%) |
Jul 12, 2021 | 46.44 | 46.45 | 46.43 | 46.44 | 1,896,466 | -0.00(-0.01%) |
Jul 09, 2021 | 46.44 | 46.45 | 46.44 | 46.44 | 2,079,379 | -0.00(-0.01%) |
Jul 08, 2021 | 46.43 | 46.45 | 46.43 | 46.45 | 1,991,604 | +0.01(+0.02%) |
Jul 07, 2021 | 46.43 | 46.44 | 46.43 | 46.44 | 2,246,085 | +0.01(+0.03%) |
Jul 06, 2021 | 46.44 | 46.44 | 46.42 | 46.43 | 2,852,289 | -0.00(-0.01%) |
Jul 02, 2021 | 46.43 | 46.44 | 46.42 | 46.43 | 1,604,911 | -0.00(-0.01%) |
Jul 01, 2021 | 46.43 | 46.44 | 46.43 | 46.43 | 1,915,084 | -0.02(-0.05%) |
Jun 30, 2021 | 46.45 | 46.46 | 46.45 | 46.46 | 3,053,248 | +0.00(+0.01%) |
Jun 29, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 2,672,403 | +0.01(+0.03%) |
Jun 28, 2021 | 46.45 | 46.45 | 46.44 | 46.44 | 2,684,790 | +0.00(+0.01%) |
Jun 25, 2021 | 46.44 | 46.45 | 46.43 | 46.43 | 2,754,333 | -0.01(-0.03%) |
Jun 24, 2021 | 46.45 | 46.45 | 46.44 | 46.45 | 1,631,653 | -0.00(-0.01%) |
Jun 23, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 1,885,797 | +0.00(+0.01%) |
Jun 22, 2021 | 46.44 | 46.45 | 46.43 | 46.45 | 2,742,862 | +0.01(+0.02%) |
Jun 21, 2021 | 46.43 | 46.44 | 46.43 | 46.44 | 4,297,307 | -0.01(-0.02%) |
Jun 18, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 2,110,389 | +0.00(+0.00%) |
Jun 17, 2021 | 46.45 | 46.46 | 46.45 | 46.45 | 2,001,039 | -0.01(-0.02%) |
Jun 16, 2021 | 46.46 | 46.47 | 46.45 | 46.46 | 2,097,773 | -0.00(-0.01%) |
Jun 15, 2021 | 46.46 | 46.47 | 46.46 | 46.46 | 3,595,761 | +0.00(+0.01%) |
Jun 14, 2021 | 46.46 | 46.47 | 46.46 | 46.46 | 1,994,117 | -0.00(-0.01%) |
Jun 11, 2021 | 46.45 | 46.47 | 46.45 | 46.46 | 2,204,129 | +0.00(+0.01%) |
Jun 10, 2021 | 46.46 | 46.46 | 46.45 | 46.46 | 3,312,218 | -0.00(-0.01%) |
Jun 09, 2021 | 46.45 | 46.47 | 46.45 | 46.46 | 2,410,456 | +0.00(+0.01%) |
Jun 08, 2021 | 46.47 | 46.47 | 46.45 | 46.46 | 2,617,243 | +0.00(+0.00%) |
Jun 07, 2021 | 46.45 | 46.46 | 46.45 | 46.46 | 2,127,673 | +0.01(+0.02%) |
Jun 04, 2021 | 46.47 | 46.47 | 46.45 | 46.45 | 3,059,056 | -0.01(-0.03%) |
Jun 03, 2021 | 46.46 | 46.47 | 46.45 | 46.46 | 1,897,215 | +0.00(+0.00%) |
Jun 02, 2021 | 46.46 | 46.47 | 46.46 | 46.46 | 3,505,706 | +0.00(+0.00%) |
Jun 01, 2021 | 46.47 | 46.47 | 46.46 | 46.46 | 3,805,388 | -0.02(-0.05%) |
May 28, 2021 | 46.48 | 46.49 | 46.47 | 46.49 | 1,960,891 | +0.00(+0.00%) |
May 27, 2021 | 46.49 | 46.49 | 46.48 | 46.49 | 1,783,788 | +0.00(+0.01%) |
May 26, 2021 | 46.48 | 46.49 | 46.47 | 46.48 | 2,363,144 | +0.01(+0.02%) |
May 25, 2021 | 46.46 | 46.48 | 46.46 | 46.47 | 1,676,167 | +0.00(+0.01%) |
May 24, 2021 | 46.47 | 46.47 | 46.46 | 46.47 | 1,521,920 | +0.00(+0.00%) |
May 21, 2021 | 46.46 | 46.47 | 46.46 | 46.47 | 1,837,306 | +0.00(+0.00%) |
May 20, 2021 | 46.46 | 46.48 | 46.46 | 46.47 | 2,941,751 | +0.00(+0.00%) |
May 19, 2021 | 46.47 | 46.49 | 46.46 | 46.47 | 2,901,054 | -0.00(-0.01%) |
May 18, 2021 | 46.45 | 46.48 | 46.45 | 46.47 | 3,946,115 | +0.02(+0.05%) |
May 17, 2021 | 46.45 | 46.47 | 46.45 | 46.45 | 1,760,309 | -0.01(-0.02%) |
May 14, 2021 | 46.45 | 46.46 | 46.44 | 46.46 | 3,140,940 | +0.01(+0.02%) |
May 13, 2021 | 46.44 | 46.45 | 46.43 | 46.45 | 4,126,484 | +0.02(+0.04%) |
May 12, 2021 | 46.44 | 46.45 | 46.43 | 46.43 | 2,912,863 | -0.02(-0.04%) |
May 11, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 3,374,460 | +0.01(+0.02%) |
May 10, 2021 | 46.45 | 46.46 | 46.44 | 46.44 | 2,618,257 | -0.01(-0.02%) |
May 07, 2021 | 46.44 | 46.46 | 46.44 | 46.45 | 2,146,035 | +0.00(+0.00%) |
May 06, 2021 | 46.44 | 46.46 | 46.43 | 46.45 | 2,696,898 | +0.00(+0.01%) |
May 05, 2021 | 46.45 | 46.46 | 46.44 | 46.44 | 2,752,776 | +0.00(+0.01%) |
May 04, 2021 | 46.44 | 46.45 | 46.44 | 46.44 | 3,423,820 | +0.00(+0.00%) |