Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.88 | 46.17 | 45.40 | 45.43 | 2,143,724 | -0.67(-1.45%) |
Jul 29, 2021 | 45.97 | 46.26 | 45.78 | 46.10 | 1,951,478 | +0.40(+0.87%) |
Jul 28, 2021 | 45.31 | 45.75 | 45.00 | 45.70 | 1,603,424 | +0.36(+0.80%) |
Jul 27, 2021 | 44.96 | 45.36 | 44.88 | 45.34 | 2,828,470 | +0.17(+0.37%) |
Jul 26, 2021 | 44.00 | 45.34 | 43.67 | 45.17 | 2,167,789 | +0.70(+1.56%) |
Jul 23, 2021 | 44.60 | 44.62 | 44.27 | 44.48 | 1,365,424 | +0.17(+0.38%) |
Jul 22, 2021 | 44.06 | 44.45 | 43.80 | 44.31 | 1,117,538 | +0.36(+0.82%) |
Jul 21, 2021 | 43.27 | 44.10 | 43.27 | 43.95 | 2,036,659 | +0.51(+1.17%) |
Jul 20, 2021 | 43.29 | 43.81 | 43.24 | 43.44 | 1,793,633 | -0.06(-0.13%) |
Jul 19, 2021 | 44.26 | 44.35 | 43.14 | 43.50 | 3,001,854 | -1.41(-3.14%) |
Jul 16, 2021 | 45.16 | 45.20 | 44.65 | 44.91 | 1,964,696 | +0.05(+0.10%) |
Jul 15, 2021 | 44.20 | 44.91 | 44.19 | 44.86 | 1,283,831 | +0.48(+1.09%) |
Jul 14, 2021 | 44.04 | 44.47 | 43.86 | 44.38 | 1,860,203 | +0.85(+1.96%) |
Jul 13, 2021 | 44.04 | 44.21 | 43.50 | 43.52 | 1,511,755 | -0.82(-1.86%) |
Jul 12, 2021 | 44.16 | 44.47 | 43.94 | 44.35 | 948,510 | +0.00(+0.00%) |
Jul 09, 2021 | 44.25 | 44.52 | 44.05 | 44.35 | 986,391 | +0.58(+1.33%) |
Jul 08, 2021 | 43.56 | 44.09 | 43.53 | 43.77 | 2,016,639 | -0.59(-1.34%) |
Jul 07, 2021 | 44.33 | 44.53 | 43.65 | 44.36 | 2,270,615 | +0.19(+0.44%) |
Jul 06, 2021 | 44.85 | 44.85 | 43.76 | 44.16 | 2,056,415 | -0.70(-1.55%) |
Jul 02, 2021 | 44.67 | 44.93 | 44.46 | 44.86 | 1,324,716 | +0.40(+0.90%) |
Jul 01, 2021 | 44.61 | 44.69 | 44.01 | 44.46 | 2,122,950 | -0.02(-0.04%) |
Jun 30, 2021 | 44.44 | 44.75 | 44.20 | 44.48 | 1,564,155 | -0.27(-0.60%) |
Jun 29, 2021 | 44.63 | 44.88 | 44.51 | 44.75 | 1,288,548 | +0.01(+0.02%) |
Jun 28, 2021 | 44.95 | 44.99 | 44.50 | 44.74 | 1,600,637 | -0.27(-0.60%) |
Jun 25, 2021 | 45.25 | 45.26 | 44.72 | 45.01 | 1,934,279 | +0.22(+0.50%) |
Jun 24, 2021 | 44.30 | 45.30 | 44.14 | 44.78 | 3,039,189 | +0.81(+1.83%) |
Jun 23, 2021 | 44.22 | 44.34 | 43.77 | 43.98 | 1,801,607 | +0.30(+0.68%) |
Jun 22, 2021 | 43.35 | 43.79 | 42.98 | 43.68 | 1,582,423 | -0.03(-0.06%) |
Jun 21, 2021 | 43.57 | 43.89 | 43.27 | 43.71 | 2,283,596 | +0.32(+0.73%) |
Jun 18, 2021 | 43.31 | 43.62 | 42.81 | 43.39 | 3,821,242 | -0.41(-0.93%) |
Jun 17, 2021 | 43.96 | 44.37 | 43.62 | 43.80 | 3,097,101 | -0.40(-0.90%) |
Jun 16, 2021 | 45.08 | 45.13 | 44.00 | 44.20 | 3,501,580 | -0.92(-2.03%) |
Jun 15, 2021 | 45.20 | 45.44 | 44.64 | 45.12 | 2,076,350 | -0.27(-0.59%) |
Jun 14, 2021 | 45.69 | 45.74 | 45.29 | 45.39 | 1,374,669 | -0.34(-0.75%) |
Jun 11, 2021 | 45.72 | 46.05 | 45.39 | 45.73 | 2,125,209 | -0.05(-0.10%) |
Jun 10, 2021 | 45.54 | 46.12 | 45.54 | 45.78 | 1,744,713 | +0.22(+0.48%) |
Jun 09, 2021 | 46.09 | 46.09 | 45.47 | 45.56 | 2,575,632 | -0.16(-0.34%) |
Jun 08, 2021 | 46.07 | 46.07 | 45.40 | 45.71 | 2,944,063 | -0.21(-0.46%) |
Jun 07, 2021 | 44.93 | 46.17 | 44.93 | 45.92 | 3,953,049 | +1.36(+3.05%) |
Jun 04, 2021 | 44.69 | 44.71 | 44.34 | 44.56 | 1,799,051 | +0.35(+0.79%) |
Jun 03, 2021 | 44.39 | 44.66 | 43.93 | 44.21 | 1,595,861 | -0.63(-1.39%) |
Jun 02, 2021 | 44.76 | 45.12 | 44.73 | 44.84 | 2,921,204 | +0.08(+0.18%) |
Jun 01, 2021 | 45.20 | 45.29 | 44.66 | 44.76 | 2,946,341 | +0.52(+1.16%) |
May 28, 2021 | 44.05 | 44.35 | 43.63 | 44.24 | 1,837,331 | +0.40(+0.92%) |
May 27, 2021 | 43.71 | 43.91 | 43.52 | 43.84 | 2,388,822 | +0.27(+0.61%) |
May 26, 2021 | 43.44 | 43.71 | 43.31 | 43.57 | 1,606,209 | +0.20(+0.47%) |
May 25, 2021 | 44.03 | 44.13 | 43.24 | 43.37 | 2,078,011 | -0.46(-1.05%) |
May 24, 2021 | 44.08 | 44.15 | 43.68 | 43.83 | 2,163,103 | -0.11(-0.25%) |
May 21, 2021 | 44.16 | 44.21 | 43.45 | 43.94 | 2,452,436 | -0.27(-0.60%) |
May 20, 2021 | 43.57 | 44.38 | 43.44 | 44.20 | 2,939,249 | +0.66(+1.52%) |
May 19, 2021 | 43.65 | 43.90 | 43.22 | 43.54 | 2,711,450 | -0.49(-1.11%) |
May 18, 2021 | 44.04 | 44.24 | 43.78 | 44.03 | 1,972,473 | +0.29(+0.67%) |
May 17, 2021 | 43.18 | 43.83 | 43.15 | 43.74 | 1,492,583 | +0.41(+0.96%) |
May 14, 2021 | 43.43 | 43.58 | 43.27 | 43.32 | 1,921,374 | +0.43(+1.01%) |
May 13, 2021 | 42.49 | 43.15 | 42.40 | 42.89 | 2,567,759 | +0.58(+1.37%) |
May 12, 2021 | 42.75 | 43.22 | 42.27 | 42.31 | 2,845,447 | -0.96(-2.21%) |
May 11, 2021 | 43.17 | 43.54 | 43.11 | 43.27 | 2,589,898 | -0.41(-0.95%) |
May 10, 2021 | 43.33 | 43.96 | 43.33 | 43.68 | 1,800,362 | +0.41(+0.96%) |
May 07, 2021 | 43.07 | 43.58 | 42.95 | 43.27 | 2,641,506 | +0.51(+1.18%) |
May 06, 2021 | 42.14 | 42.80 | 42.07 | 42.76 | 2,924,165 | +0.71(+1.68%) |
May 05, 2021 | 42.34 | 42.59 | 41.93 | 42.05 | 1,661,398 | -0.09(-0.22%) |
May 04, 2021 | 42.02 | 42.30 | 41.78 | 42.14 | 2,228,530 | -0.29(-0.69%) |