Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.00 | 47.09 | 47.00 | 47.03 | 24,914 | +0.04(+0.09%) |
Jul 29, 2021 | 47.09 | 47.09 | 46.96 | 46.98 | 28,733 | +0.01(+0.02%) |
Jul 28, 2021 | 47.04 | 47.04 | 46.91 | 46.98 | 29,681 | +0.06(+0.12%) |
Jul 27, 2021 | 46.99 | 46.99 | 46.85 | 46.92 | 23,398 | -0.09(-0.20%) |
Jul 26, 2021 | 46.99 | 47.11 | 46.90 | 47.01 | 32,190 | +0.02(+0.04%) |
Jul 23, 2021 | 46.81 | 47.04 | 46.81 | 46.99 | 17,572 | +0.10(+0.22%) |
Jul 22, 2021 | 46.93 | 46.93 | 46.83 | 46.89 | 26,161 | +0.08(+0.18%) |
Jul 21, 2021 | 46.82 | 46.82 | 46.72 | 46.80 | 52,443 | +0.10(+0.21%) |
Jul 20, 2021 | 46.58 | 46.73 | 46.53 | 46.70 | 51,495 | +0.19(+0.41%) |
Jul 19, 2021 | 46.78 | 46.78 | 46.46 | 46.51 | 81,408 | -0.28(-0.61%) |
Jul 16, 2021 | 46.92 | 46.95 | 46.79 | 46.79 | 22,049 | -0.10(-0.21%) |
Jul 15, 2021 | 46.90 | 46.93 | 46.83 | 46.89 | 19,022 | -0.03(-0.05%) |
Jul 14, 2021 | 46.98 | 47.01 | 46.84 | 46.92 | 52,768 | +0.09(+0.20%) |
Jul 13, 2021 | 46.98 | 47.00 | 46.83 | 46.83 | 27,333 | -0.13(-0.27%) |
Jul 12, 2021 | 46.94 | 46.95 | 46.84 | 46.95 | 23,349 | +0.00(+0.00%) |
Jul 09, 2021 | 46.94 | 46.96 | 46.93 | 46.95 | 17,349 | +0.08(+0.17%) |
Jul 08, 2021 | 46.83 | 46.95 | 46.81 | 46.87 | 32,466 | -0.09(-0.20%) |
Jul 07, 2021 | 47.01 | 47.01 | 46.84 | 46.96 | 41,606 | +0.05(+0.11%) |
Jul 06, 2021 | 46.99 | 47.03 | 46.85 | 46.91 | 41,595 | +0.00(+0.00%) |
Jul 02, 2021 | 46.85 | 46.93 | 46.85 | 46.91 | 24,122 | +0.08(+0.16%) |
Jul 01, 2021 | 46.78 | 46.88 | 46.76 | 46.83 | 24,268 | +0.05(+0.12%) |
Jun 30, 2021 | 46.76 | 46.81 | 46.75 | 46.78 | 214,914 | +0.05(+0.10%) |
Jun 29, 2021 | 46.72 | 46.77 | 46.68 | 46.73 | 19,556 | +0.03(+0.06%) |
Jun 28, 2021 | 46.67 | 46.77 | 46.64 | 46.71 | 37,193 | +0.04(+0.08%) |
Jun 25, 2021 | 46.61 | 46.71 | 46.61 | 46.67 | 35,043 | +0.05(+0.10%) |
Jun 24, 2021 | 46.54 | 46.65 | 46.54 | 46.62 | 20,984 | +0.05(+0.11%) |
Jun 23, 2021 | 46.57 | 46.60 | 46.53 | 46.57 | 22,163 | +0.05(+0.11%) |
Jun 22, 2021 | 46.51 | 46.54 | 46.50 | 46.52 | 11,204 | +0.01(+0.02%) |
Jun 21, 2021 | 46.47 | 46.52 | 46.41 | 46.51 | 34,081 | +0.09(+0.20%) |
Jun 18, 2021 | 46.40 | 46.45 | 46.38 | 46.41 | 29,784 | -0.03(-0.05%) |
Jun 17, 2021 | 46.46 | 46.51 | 46.39 | 46.44 | 14,716 | +0.02(+0.04%) |
Jun 16, 2021 | 46.53 | 46.53 | 46.37 | 46.42 | 29,203 | -0.07(-0.14%) |
Jun 15, 2021 | 46.48 | 46.52 | 46.44 | 46.49 | 17,480 | +0.01(+0.02%) |
Jun 14, 2021 | 46.45 | 46.50 | 46.45 | 46.48 | 20,141 | -0.07(-0.14%) |
Jun 11, 2021 | 46.41 | 46.55 | 46.41 | 46.55 | 15,872 | +0.07(+0.16%) |
Jun 10, 2021 | 46.41 | 46.48 | 46.41 | 46.47 | 15,841 | +0.07(+0.14%) |
Jun 09, 2021 | 46.41 | 46.41 | 46.36 | 46.41 | 31,483 | +0.07(+0.14%) |
Jun 08, 2021 | 46.31 | 46.36 | 46.27 | 46.34 | 12,260 | +0.05(+0.11%) |
Jun 07, 2021 | 46.26 | 46.31 | 46.26 | 46.29 | 21,026 | +0.02(+0.05%) |
Jun 04, 2021 | 46.22 | 46.26 | 46.20 | 46.26 | 21,315 | +0.08(+0.16%) |
Jun 03, 2021 | 46.18 | 46.23 | 46.11 | 46.19 | 23,124 | -0.07(-0.14%) |
Jun 02, 2021 | 46.20 | 46.27 | 46.20 | 46.26 | 25,793 | +0.04(+0.09%) |
Jun 01, 2021 | 46.10 | 46.21 | 46.10 | 46.21 | 37,423 | +0.15(+0.33%) |
May 28, 2021 | 46.10 | 46.15 | 46.06 | 46.06 | 19,064 | -0.03(-0.06%) |
May 27, 2021 | 46.18 | 46.18 | 46.08 | 46.09 | 22,135 | +0.01(+0.03%) |
May 26, 2021 | 46.04 | 46.09 | 46.04 | 46.07 | 25,835 | +0.02(+0.05%) |
May 25, 2021 | 46.08 | 46.12 | 46.04 | 46.05 | 29,519 | -0.02(-0.04%) |
May 24, 2021 | 46.04 | 46.13 | 46.03 | 46.07 | 113,430 | +0.03(+0.06%) |
May 21, 2021 | 46.05 | 46.05 | 45.97 | 46.04 | 11,432 | +0.08(+0.18%) |
May 20, 2021 | 45.90 | 46.02 | 45.84 | 45.96 | 40,374 | +0.15(+0.32%) |
May 19, 2021 | 45.85 | 45.93 | 45.80 | 45.82 | 45,046 | -0.14(-0.29%) |
May 18, 2021 | 46.10 | 46.10 | 45.95 | 45.95 | 25,926 | -0.05(-0.12%) |
May 17, 2021 | 46.10 | 46.10 | 45.99 | 46.01 | 15,121 | -0.06(-0.14%) |
May 14, 2021 | 45.96 | 46.09 | 45.96 | 46.07 | 16,961 | +0.13(+0.27%) |
May 13, 2021 | 45.91 | 46.00 | 45.88 | 45.95 | 18,667 | +0.17(+0.36%) |
May 12, 2021 | 45.97 | 45.98 | 45.78 | 45.78 | 57,422 | -0.23(-0.49%) |
May 11, 2021 | 45.90 | 46.04 | 45.90 | 46.00 | 48,108 | -0.06(-0.14%) |
May 10, 2021 | 46.14 | 46.16 | 46.04 | 46.07 | 30,293 | -0.07(-0.16%) |
May 07, 2021 | 46.12 | 46.19 | 46.12 | 46.14 | 26,974 | +0.05(+0.11%) |
May 06, 2021 | 46.12 | 46.14 | 46.05 | 46.09 | 46,400 | -0.03(-0.06%) |
May 05, 2021 | 46.11 | 46.12 | 46.01 | 46.12 | 22,842 | +0.08(+0.18%) |
May 04, 2021 | 46.01 | 46.04 | 45.94 | 46.04 | 30,903 | +0.02(+0.05%) |