Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.88 | 47.46 | 46.54 | 46.68 | 4,266,043 | -0.53(-1.12%) |
Jul 29, 2021 | 46.63 | 47.38 | 46.19 | 47.20 | 7,707,880 | +0.89(+1.92%) |
Jul 28, 2021 | 45.13 | 46.44 | 44.86 | 46.31 | 3,854,238 | +1.23(+2.72%) |
Jul 27, 2021 | 43.57 | 45.29 | 43.50 | 45.09 | 3,985,533 | +1.26(+2.88%) |
Jul 26, 2021 | 44.09 | 44.23 | 43.71 | 43.82 | 5,837,225 | -0.44(-1.00%) |
Jul 23, 2021 | 44.89 | 45.22 | 44.07 | 44.27 | 9,321,329 | -0.20(-0.45%) |
Jul 22, 2021 | 44.07 | 44.70 | 43.84 | 44.46 | 5,367,601 | +0.40(+0.90%) |
Jul 21, 2021 | 42.96 | 44.22 | 42.89 | 44.07 | 2,575,268 | +1.55(+3.64%) |
Jul 20, 2021 | 41.40 | 42.60 | 41.20 | 42.52 | 4,076,618 | +1.12(+2.72%) |
Jul 19, 2021 | 42.06 | 42.19 | 40.92 | 41.39 | 7,349,137 | -1.46(-3.41%) |
Jul 16, 2021 | 43.73 | 43.77 | 42.80 | 42.86 | 3,622,553 | -0.74(-1.71%) |
Jul 15, 2021 | 43.56 | 43.76 | 43.31 | 43.60 | 3,021,595 | -0.19(-0.43%) |
Jul 14, 2021 | 43.81 | 44.02 | 43.61 | 43.79 | 2,834,417 | +0.14(+0.32%) |
Jul 13, 2021 | 43.88 | 44.00 | 43.30 | 43.65 | 4,794,820 | -0.46(-1.04%) |
Jul 12, 2021 | 44.20 | 44.29 | 43.88 | 44.11 | 2,197,310 | -0.21(-0.47%) |
Jul 09, 2021 | 43.94 | 44.35 | 43.65 | 44.32 | 2,245,527 | +0.82(+1.89%) |
Jul 08, 2021 | 43.25 | 43.65 | 42.58 | 43.50 | 4,379,795 | -0.51(-1.16%) |
Jul 07, 2021 | 44.21 | 44.21 | 43.72 | 44.01 | 2,865,372 | -0.13(-0.29%) |
Jul 06, 2021 | 44.28 | 44.28 | 43.69 | 44.14 | 3,598,620 | -0.24(-0.55%) |
Jul 02, 2021 | 44.71 | 44.96 | 44.09 | 44.38 | 2,884,567 | -0.29(-0.66%) |
Jul 01, 2021 | 44.14 | 44.78 | 44.14 | 44.67 | 1,700,533 | +0.60(+1.35%) |
Jun 30, 2021 | 45.15 | 45.33 | 43.99 | 44.07 | 3,754,365 | -1.27(-2.80%) |
Jun 29, 2021 | 45.00 | 45.35 | 44.54 | 45.35 | 3,783,947 | +0.41(+0.90%) |
Jun 28, 2021 | 44.75 | 45.41 | 44.44 | 44.94 | 3,824,236 | -0.19(-0.42%) |
Jun 25, 2021 | 44.83 | 45.14 | 44.47 | 45.13 | 4,219,424 | +0.45(+1.01%) |
Jun 24, 2021 | 43.75 | 44.81 | 43.60 | 44.68 | 3,237,090 | +1.28(+2.95%) |
Jun 23, 2021 | 43.71 | 43.71 | 42.99 | 43.40 | 2,664,073 | -0.10(-0.22%) |
Jun 22, 2021 | 42.99 | 43.64 | 42.81 | 43.50 | 3,390,082 | +0.52(+1.21%) |
Jun 21, 2021 | 42.53 | 43.07 | 42.32 | 42.98 | 2,485,613 | +0.72(+1.70%) |
Jun 18, 2021 | 42.34 | 42.64 | 41.90 | 42.26 | 5,396,277 | -0.34(-0.79%) |
Jun 17, 2021 | 43.44 | 43.50 | 42.57 | 42.60 | 3,736,563 | -0.76(-1.75%) |
Jun 16, 2021 | 43.35 | 44.07 | 43.29 | 43.36 | 6,120,351 | +0.05(+0.12%) |
Jun 15, 2021 | 42.85 | 43.56 | 42.82 | 43.31 | 2,666,828 | +0.43(+1.01%) |
Jun 14, 2021 | 42.87 | 42.99 | 42.67 | 42.87 | 2,029,840 | -0.03(-0.08%) |
Jun 11, 2021 | 43.12 | 43.27 | 42.82 | 42.91 | 1,841,667 | -0.22(-0.50%) |
Jun 10, 2021 | 43.14 | 43.20 | 42.61 | 43.12 | 2,309,864 | +0.29(+0.67%) |
Jun 09, 2021 | 43.25 | 43.34 | 42.80 | 42.84 | 1,846,693 | -0.41(-0.96%) |
Jun 08, 2021 | 43.41 | 43.54 | 43.18 | 43.25 | 2,518,287 | -0.09(-0.20%) |
Jun 07, 2021 | 43.37 | 43.63 | 43.21 | 43.34 | 1,879,890 | +0.06(+0.14%) |
Jun 04, 2021 | 43.56 | 43.61 | 43.11 | 43.28 | 1,855,955 | +0.05(+0.12%) |
Jun 03, 2021 | 42.88 | 43.40 | 42.65 | 43.23 | 2,353,497 | +0.03(+0.06%) |
Jun 02, 2021 | 43.56 | 43.58 | 42.98 | 43.20 | 2,135,464 | -0.18(-0.42%) |
Jun 01, 2021 | 43.82 | 43.88 | 43.29 | 43.38 | 3,181,658 | -0.14(-0.32%) |
May 28, 2021 | 43.53 | 43.66 | 43.19 | 43.52 | 2,404,062 | +0.15(+0.34%) |
May 27, 2021 | 43.18 | 43.57 | 42.98 | 43.37 | 3,943,735 | +0.66(+1.54%) |
May 26, 2021 | 42.44 | 42.87 | 42.15 | 42.72 | 2,576,218 | +0.31(+0.73%) |
May 25, 2021 | 42.47 | 42.99 | 42.30 | 42.41 | 3,651,311 | -0.02(-0.04%) |
May 24, 2021 | 42.00 | 42.46 | 41.96 | 42.43 | 1,794,163 | +0.40(+0.96%) |
May 21, 2021 | 42.36 | 42.36 | 41.63 | 42.02 | 2,467,420 | -0.19(-0.45%) |
May 20, 2021 | 42.19 | 42.67 | 42.07 | 42.21 | 2,867,509 | +0.24(+0.57%) |
May 19, 2021 | 41.52 | 42.06 | 40.93 | 41.97 | 3,364,800 | -0.15(-0.35%) |
May 18, 2021 | 41.90 | 42.86 | 41.83 | 42.12 | 3,365,726 | +0.21(+0.51%) |
May 17, 2021 | 41.43 | 42.17 | 41.08 | 41.90 | 2,808,007 | +0.32(+0.76%) |
May 14, 2021 | 39.54 | 41.70 | 39.44 | 41.58 | 4,963,043 | +2.45(+6.26%) |
May 13, 2021 | 39.16 | 39.61 | 38.72 | 39.13 | 2,934,426 | +0.68(+1.77%) |
May 12, 2021 | 39.11 | 39.55 | 38.46 | 38.46 | 2,927,035 | -0.92(-2.34%) |
May 11, 2021 | 39.07 | 39.45 | 38.62 | 39.38 | 2,672,474 | -0.21(-0.52%) |
May 10, 2021 | 40.10 | 40.42 | 39.56 | 39.58 | 1,981,743 | -0.34(-0.84%) |
May 07, 2021 | 39.20 | 40.17 | 39.16 | 39.92 | 2,538,652 | +0.60(+1.53%) |
May 06, 2021 | 39.14 | 39.32 | 38.80 | 39.32 | 1,639,940 | +0.26(+0.66%) |
May 05, 2021 | 39.29 | 39.59 | 38.91 | 39.06 | 4,085,530 | +0.15(+0.40%) |
May 04, 2021 | 39.14 | 39.25 | 38.39 | 38.90 | 2,245,513 | -0.40(-1.03%) |