Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.32 | 44.95 | 43.93 | 44.43 | 4,342,109 | -0.27(-0.61%) |
Jul 29, 2021 | 44.49 | 45.15 | 44.32 | 44.70 | 7,719,376 | +1.12(+2.58%) |
Jul 28, 2021 | 42.39 | 43.61 | 42.36 | 43.57 | 5,736,079 | +0.91(+2.14%) |
Jul 27, 2021 | 42.83 | 42.94 | 42.10 | 42.66 | 4,322,947 | -0.29(-0.68%) |
Jul 26, 2021 | 42.26 | 43.26 | 42.14 | 42.95 | 4,648,946 | +0.66(+1.56%) |
Jul 23, 2021 | 42.60 | 42.77 | 42.06 | 42.29 | 3,409,113 | -0.42(-0.98%) |
Jul 22, 2021 | 43.09 | 43.13 | 42.23 | 42.71 | 3,472,640 | -0.43(-0.99%) |
Jul 21, 2021 | 41.90 | 43.33 | 41.75 | 43.14 | 6,770,775 | +0.96(+2.28%) |
Jul 20, 2021 | 42.27 | 42.80 | 41.83 | 42.18 | 4,541,071 | +0.13(+0.30%) |
Jul 19, 2021 | 42.78 | 43.08 | 41.74 | 42.05 | 8,267,141 | -1.44(-3.32%) |
Jul 16, 2021 | 45.08 | 45.09 | 43.40 | 43.50 | 9,089,343 | -1.84(-4.06%) |
Jul 15, 2021 | 45.37 | 45.54 | 44.97 | 45.34 | 4,257,132 | +0.05(+0.11%) |
Jul 14, 2021 | 45.57 | 45.78 | 44.91 | 45.29 | 7,412,523 | +0.79(+1.76%) |
Jul 13, 2021 | 44.19 | 45.47 | 44.13 | 44.50 | 6,612,689 | +0.35(+0.79%) |
Jul 12, 2021 | 44.90 | 45.31 | 44.10 | 44.16 | 8,970,400 | -1.04(-2.30%) |
Jul 09, 2021 | 44.41 | 45.38 | 44.36 | 45.19 | 5,870,118 | +1.06(+2.39%) |
Jul 08, 2021 | 45.44 | 45.60 | 43.87 | 44.14 | 6,728,588 | -1.32(-2.90%) |
Jul 07, 2021 | 45.88 | 46.00 | 45.07 | 45.45 | 4,123,841 | -0.14(-0.30%) |
Jul 06, 2021 | 46.75 | 46.90 | 45.22 | 45.59 | 7,546,054 | -0.42(-0.91%) |
Jul 02, 2021 | 45.97 | 46.25 | 45.29 | 46.01 | 5,004,558 | +0.76(+1.67%) |
Jul 01, 2021 | 45.87 | 45.89 | 44.77 | 45.25 | 2,910,822 | -0.07(-0.15%) |
Jun 30, 2021 | 44.39 | 45.53 | 44.28 | 45.32 | 5,310,548 | +0.89(+2.01%) |
Jun 29, 2021 | 44.23 | 45.05 | 44.12 | 44.43 | 6,563,422 | -0.56(-1.25%) |
Jun 28, 2021 | 45.77 | 45.98 | 44.78 | 44.99 | 6,599,025 | -0.99(-2.15%) |
Jun 25, 2021 | 47.05 | 47.11 | 45.88 | 45.98 | 4,089,415 | -0.43(-0.92%) |
Jun 24, 2021 | 46.79 | 46.90 | 46.11 | 46.40 | 3,485,932 | +0.29(+0.63%) |
Jun 23, 2021 | 46.99 | 47.50 | 46.10 | 46.11 | 8,821,973 | -0.31(-0.67%) |
Jun 22, 2021 | 46.46 | 46.76 | 46.22 | 46.42 | 6,998,234 | -0.42(-0.89%) |
Jun 21, 2021 | 46.87 | 47.10 | 46.15 | 46.84 | 6,607,701 | +0.57(+1.24%) |
Jun 18, 2021 | 47.30 | 47.92 | 46.21 | 46.27 | 7,664,527 | -1.03(-2.17%) |
Jun 17, 2021 | 48.03 | 48.76 | 47.10 | 47.30 | 13,858,541 | -2.36(-4.74%) |
Jun 16, 2021 | 50.67 | 51.32 | 49.64 | 49.65 | 7,946,560 | -1.03(-2.03%) |
Jun 15, 2021 | 51.41 | 51.46 | 50.42 | 50.68 | 5,387,552 | -0.69(-1.34%) |
Jun 14, 2021 | 50.60 | 51.85 | 50.44 | 51.37 | 5,020,008 | -0.21(-0.41%) |
Jun 11, 2021 | 52.25 | 52.55 | 51.51 | 51.58 | 6,576,288 | -1.08(-2.04%) |
Jun 10, 2021 | 51.20 | 52.71 | 50.84 | 52.66 | 8,867,297 | +1.59(+3.11%) |
Jun 09, 2021 | 51.47 | 51.88 | 51.01 | 51.07 | 3,515,707 | -0.13(-0.25%) |
Jun 08, 2021 | 51.45 | 51.94 | 51.15 | 51.19 | 4,693,930 | -0.78(-1.49%) |
Jun 07, 2021 | 51.75 | 52.17 | 51.33 | 51.97 | 5,157,705 | -0.07(-0.13%) |
Jun 04, 2021 | 51.70 | 52.34 | 51.63 | 52.04 | 5,597,684 | +1.00(+1.96%) |
Jun 03, 2021 | 52.01 | 52.01 | 50.99 | 51.04 | 11,284,250 | -2.45(-4.58%) |
Jun 02, 2021 | 53.53 | 53.83 | 53.05 | 53.49 | 4,453,439 | +0.28(+0.53%) |
Jun 01, 2021 | 53.57 | 54.08 | 53.03 | 53.21 | 7,387,213 | +0.17(+0.33%) |
May 28, 2021 | 52.20 | 53.06 | 52.02 | 53.04 | 4,813,015 | +0.60(+1.15%) |
May 27, 2021 | 52.42 | 52.68 | 51.98 | 52.43 | 5,753,391 | -0.09(-0.17%) |
May 26, 2021 | 52.95 | 53.57 | 52.28 | 52.52 | 6,763,110 | -0.28(-0.53%) |
May 25, 2021 | 52.50 | 53.20 | 51.74 | 52.80 | 7,131,467 | +0.15(+0.28%) |
May 24, 2021 | 52.45 | 52.85 | 52.23 | 52.66 | 4,052,736 | +0.44(+0.84%) |
May 21, 2021 | 52.58 | 52.86 | 51.61 | 52.22 | 5,346,814 | -0.14(-0.26%) |
May 20, 2021 | 51.82 | 52.62 | 51.46 | 52.36 | 6,135,201 | +0.88(+1.71%) |
May 19, 2021 | 51.63 | 52.78 | 50.81 | 51.47 | 10,187,935 | -0.76(-1.45%) |
May 18, 2021 | 52.57 | 52.72 | 51.48 | 52.23 | 6,301,409 | +0.07(+0.13%) |
May 17, 2021 | 49.99 | 52.70 | 49.85 | 52.16 | 13,243,556 | +2.62(+5.28%) |
May 14, 2021 | 48.49 | 49.61 | 48.49 | 49.55 | 8,625,987 | +1.58(+3.29%) |
May 13, 2021 | 48.36 | 48.71 | 47.75 | 47.97 | 5,306,514 | -0.57(-1.18%) |
May 12, 2021 | 49.57 | 50.12 | 48.41 | 48.54 | 8,882,884 | -1.44(-2.89%) |
May 11, 2021 | 48.31 | 49.98 | 48.05 | 49.98 | 6,133,920 | +0.67(+1.36%) |
May 10, 2021 | 50.99 | 51.04 | 49.25 | 49.31 | 6,415,753 | -0.58(-1.17%) |
May 07, 2021 | 49.85 | 50.17 | 49.24 | 49.89 | 8,873,697 | +1.03(+2.10%) |
May 06, 2021 | 47.59 | 49.53 | 47.54 | 48.87 | 12,897,232 | +1.65(+3.49%) |
May 05, 2021 | 47.16 | 47.25 | 46.61 | 47.22 | 3,870,050 | +0.22(+0.47%) |
May 04, 2021 | 47.95 | 48.83 | 46.66 | 47.00 | 8,143,127 | -1.03(-2.14%) |