Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.31 | 46.69 | 46.27 | 46.46 | 11,412,594 | -0.32(-0.68%) |
Jul 29, 2021 | 46.97 | 46.97 | 46.59 | 46.78 | 10,182,711 | +0.16(+0.35%) |
Jul 28, 2021 | 45.90 | 46.68 | 45.84 | 46.61 | 15,852,668 | +1.28(+2.83%) |
Jul 27, 2021 | 45.36 | 45.45 | 44.79 | 45.33 | 22,576,378 | -1.00(-2.16%) |
Jul 26, 2021 | 46.19 | 46.57 | 46.17 | 46.33 | 15,334,089 | -0.90(-1.91%) |
Jul 23, 2021 | 47.44 | 47.45 | 47.00 | 47.23 | 8,492,884 | -0.75(-1.55%) |
Jul 22, 2021 | 48.00 | 48.04 | 47.78 | 47.98 | 5,825,505 | +0.07(+0.15%) |
Jul 21, 2021 | 47.39 | 47.90 | 47.29 | 47.90 | 8,263,676 | +0.41(+0.86%) |
Jul 20, 2021 | 47.19 | 47.63 | 47.04 | 47.49 | 7,070,527 | +0.04(+0.08%) |
Jul 19, 2021 | 47.54 | 47.54 | 47.22 | 47.46 | 12,278,357 | -0.71(-1.47%) |
Jul 16, 2021 | 48.60 | 48.61 | 48.07 | 48.17 | 7,858,792 | -0.33(-0.67%) |
Jul 15, 2021 | 48.59 | 48.74 | 48.37 | 48.49 | 10,795,422 | +0.05(+0.09%) |
Jul 14, 2021 | 48.69 | 48.69 | 48.34 | 48.45 | 6,218,469 | +0.24(+0.49%) |
Jul 13, 2021 | 48.21 | 48.48 | 48.20 | 48.21 | 9,711,984 | +0.03(+0.06%) |
Jul 12, 2021 | 48.01 | 48.19 | 47.89 | 48.19 | 6,576,730 | +0.03(+0.06%) |
Jul 09, 2021 | 47.88 | 48.17 | 47.75 | 48.16 | 6,341,431 | +0.86(+1.83%) |
Jul 08, 2021 | 47.29 | 47.45 | 47.12 | 47.29 | 10,661,966 | -0.92(-1.90%) |
Jul 07, 2021 | 48.45 | 48.50 | 48.01 | 48.21 | 9,356,716 | +0.05(+0.09%) |
Jul 06, 2021 | 48.48 | 48.50 | 48.00 | 48.17 | 9,289,234 | -0.88(-1.80%) |
Jul 02, 2021 | 48.95 | 49.05 | 48.74 | 49.05 | 9,983,127 | -0.05(-0.11%) |
Jul 01, 2021 | 49.37 | 49.46 | 48.85 | 49.10 | 14,871,351 | -0.26(-0.53%) |
Jun 30, 2021 | 49.30 | 49.48 | 49.26 | 49.37 | 9,767,090 | -0.31(-0.62%) |
Jun 29, 2021 | 49.37 | 49.68 | 49.23 | 49.68 | 6,770,429 | -0.04(-0.07%) |
Jun 28, 2021 | 49.62 | 49.76 | 49.57 | 49.71 | 8,463,945 | +0.12(+0.24%) |
Jun 25, 2021 | 49.63 | 49.67 | 49.41 | 49.59 | 5,296,128 | +0.40(+0.81%) |
Jun 24, 2021 | 49.14 | 49.25 | 49.02 | 49.19 | 8,056,493 | +0.36(+0.74%) |
Jun 23, 2021 | 48.87 | 49.13 | 48.79 | 48.83 | 10,473,121 | +0.28(+0.58%) |
Jun 22, 2021 | 48.33 | 48.57 | 48.19 | 48.55 | 6,667,348 | -0.21(-0.43%) |
Jun 21, 2021 | 48.53 | 48.76 | 48.28 | 48.76 | 9,112,654 | +0.24(+0.49%) |
Jun 18, 2021 | 48.69 | 48.79 | 48.47 | 48.52 | 7,346,854 | -0.38(-0.78%) |
Jun 17, 2021 | 48.86 | 49.08 | 48.76 | 48.90 | 7,619,718 | +0.28(+0.58%) |
Jun 16, 2021 | 49.15 | 49.24 | 48.42 | 48.62 | 8,254,606 | -0.67(-1.36%) |
Jun 15, 2021 | 49.49 | 49.50 | 49.18 | 49.29 | 6,821,325 | -0.33(-0.67%) |
Jun 14, 2021 | 49.56 | 49.73 | 49.46 | 49.62 | 6,769,104 | +0.20(+0.40%) |
Jun 11, 2021 | 49.60 | 49.63 | 49.33 | 49.43 | 7,948,375 | -0.22(-0.44%) |
Jun 10, 2021 | 49.50 | 49.72 | 49.44 | 49.64 | 6,926,848 | +0.34(+0.70%) |
Jun 09, 2021 | 49.34 | 49.47 | 49.25 | 49.30 | 9,033,077 | -0.04(-0.07%) |
Jun 08, 2021 | 49.34 | 49.40 | 49.19 | 49.34 | 7,867,479 | -0.21(-0.42%) |
Jun 07, 2021 | 49.51 | 49.56 | 49.29 | 49.54 | 27,278,242 | -0.20(-0.40%) |
Jun 04, 2021 | 49.63 | 49.74 | 49.57 | 49.74 | 8,092,265 | +0.44(+0.90%) |
Jun 03, 2021 | 49.38 | 49.50 | 49.19 | 49.30 | 9,324,324 | -0.56(-1.12%) |
Jun 02, 2021 | 49.66 | 49.87 | 49.55 | 49.86 | 8,865,288 | +0.12(+0.24%) |
Jun 01, 2021 | 49.82 | 49.88 | 49.57 | 49.74 | 11,098,147 | +1.02(+2.10%) |
May 28, 2021 | 48.51 | 48.81 | 48.49 | 48.72 | 8,093,018 | +0.25(+0.52%) |
May 27, 2021 | 48.43 | 48.55 | 48.34 | 48.47 | 8,470,923 | +0.09(+0.19%) |
May 26, 2021 | 48.19 | 48.42 | 48.18 | 48.38 | 5,565,145 | +0.35(+0.73%) |
May 25, 2021 | 48.17 | 48.23 | 47.92 | 48.02 | 8,416,771 | +0.50(+1.05%) |
May 24, 2021 | 47.40 | 47.64 | 47.27 | 47.53 | 5,906,283 | +0.44(+0.94%) |
May 21, 2021 | 47.57 | 47.60 | 47.01 | 47.08 | 7,217,399 | -0.51(-1.06%) |
May 20, 2021 | 47.41 | 47.67 | 47.39 | 47.59 | 7,923,574 | +0.17(+0.36%) |
May 19, 2021 | 46.97 | 47.53 | 46.88 | 47.42 | 11,087,531 | -0.13(-0.27%) |
May 18, 2021 | 47.56 | 47.77 | 47.46 | 47.55 | 8,524,288 | +0.68(+1.45%) |
May 17, 2021 | 46.60 | 46.88 | 46.50 | 46.87 | 8,478,562 | +0.03(+0.06%) |
May 14, 2021 | 46.54 | 46.90 | 46.43 | 46.84 | 6,934,648 | +0.76(+1.65%) |
May 13, 2021 | 46.27 | 46.52 | 45.84 | 46.08 | 10,102,686 | -0.05(-0.12%) |
May 12, 2021 | 46.62 | 46.82 | 46.06 | 46.13 | 11,968,723 | -1.21(-2.56%) |
May 11, 2021 | 46.61 | 47.39 | 46.59 | 47.35 | 12,237,450 | -0.13(-0.27%) |
May 10, 2021 | 48.04 | 48.11 | 47.45 | 47.47 | 12,772,100 | -0.90(-1.87%) |
May 07, 2021 | 48.18 | 48.57 | 48.13 | 48.38 | 10,198,381 | +0.43(+0.89%) |
May 06, 2021 | 47.73 | 47.95 | 47.59 | 47.95 | 7,710,439 | +0.47(+0.99%) |
May 05, 2021 | 47.52 | 47.64 | 47.36 | 47.48 | 7,981,000 | +0.18(+0.38%) |
May 04, 2021 | 47.44 | 47.50 | 46.94 | 47.30 | 11,031,729 | -0.59(-1.23%) |