Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.11 | 48.37 | 48.11 | 48.18 | 1,887,812 | -0.07(-0.15%) |
Jul 29, 2021 | 48.18 | 48.34 | 48.15 | 48.25 | 1,058,493 | +0.30(+0.62%) |
Jul 28, 2021 | 48.12 | 48.12 | 47.84 | 47.95 | 1,536,868 | -0.13(-0.27%) |
Jul 27, 2021 | 47.94 | 48.09 | 47.74 | 48.08 | 1,412,464 | -0.02(-0.04%) |
Jul 26, 2021 | 47.96 | 48.12 | 47.89 | 48.10 | 1,082,893 | +0.07(+0.14%) |
Jul 23, 2021 | 47.86 | 48.08 | 47.77 | 48.04 | 1,180,184 | +0.37(+0.78%) |
Jul 22, 2021 | 47.72 | 47.72 | 47.51 | 47.66 | 1,469,210 | -0.06(-0.12%) |
Jul 21, 2021 | 47.62 | 47.76 | 47.58 | 47.72 | 1,110,481 | +0.30(+0.63%) |
Jul 20, 2021 | 46.90 | 47.61 | 46.85 | 47.42 | 1,644,695 | +0.60(+1.27%) |
Jul 19, 2021 | 47.01 | 47.11 | 46.47 | 46.82 | 2,925,423 | -0.70(-1.47%) |
Jul 16, 2021 | 47.89 | 47.91 | 47.48 | 47.52 | 1,125,433 | -0.23(-0.49%) |
Jul 15, 2021 | 47.55 | 47.77 | 47.52 | 47.76 | 1,187,728 | +0.03(+0.06%) |
Jul 14, 2021 | 47.74 | 47.81 | 47.53 | 47.73 | 1,235,367 | +0.12(+0.25%) |
Jul 13, 2021 | 47.72 | 47.78 | 47.56 | 47.61 | 1,476,132 | -0.18(-0.37%) |
Jul 12, 2021 | 47.56 | 47.80 | 47.47 | 47.78 | 1,665,178 | +0.16(+0.33%) |
Jul 09, 2021 | 47.30 | 47.66 | 47.30 | 47.63 | 1,302,788 | +0.54(+1.15%) |
Jul 08, 2021 | 46.95 | 47.20 | 46.79 | 47.08 | 2,673,110 | -0.42(-0.88%) |
Jul 07, 2021 | 47.20 | 47.52 | 47.16 | 47.50 | 1,537,702 | +0.28(+0.59%) |
Jul 06, 2021 | 47.47 | 47.47 | 46.90 | 47.22 | 1,600,343 | -0.30(-0.63%) |
Jul 02, 2021 | 47.35 | 47.56 | 47.26 | 47.52 | 1,426,947 | +0.27(+0.57%) |
Jul 01, 2021 | 47.06 | 47.26 | 47.01 | 47.25 | 1,892,342 | +0.31(+0.66%) |
Jun 30, 2021 | 46.80 | 47.04 | 46.80 | 46.95 | 1,400,802 | +0.10(+0.22%) |
Jun 29, 2021 | 46.95 | 47.04 | 46.79 | 46.84 | 1,383,464 | -0.03(-0.06%) |
Jun 28, 2021 | 46.91 | 46.95 | 46.75 | 46.87 | 2,260,848 | +0.00(+0.00%) |
Jun 25, 2021 | 46.67 | 46.93 | 46.59 | 46.87 | 1,439,488 | +0.30(+0.64%) |
Jun 24, 2021 | 46.50 | 46.61 | 46.41 | 46.57 | 1,653,021 | +0.33(+0.71%) |
Jun 23, 2021 | 46.47 | 46.47 | 46.24 | 46.25 | 1,653,611 | -0.21(-0.46%) |
Jun 22, 2021 | 46.40 | 46.57 | 46.23 | 46.46 | 1,762,964 | +0.08(+0.18%) |
Jun 21, 2021 | 45.91 | 46.39 | 45.88 | 46.38 | 1,825,095 | +0.76(+1.68%) |
Jun 18, 2021 | 46.05 | 46.06 | 45.61 | 45.61 | 2,602,541 | -0.85(-1.83%) |
Jun 17, 2021 | 46.75 | 46.80 | 46.21 | 46.46 | 2,123,589 | -0.29(-0.62%) |
Jun 16, 2021 | 47.11 | 47.12 | 46.57 | 46.75 | 2,268,511 | -0.34(-0.73%) |
Jun 15, 2021 | 47.16 | 47.18 | 46.96 | 47.09 | 1,360,469 | -0.04(-0.08%) |
Jun 14, 2021 | 47.20 | 47.20 | 46.87 | 47.13 | 1,634,475 | -0.09(-0.20%) |
Jun 11, 2021 | 47.26 | 47.28 | 47.01 | 47.22 | 1,331,885 | +0.06(+0.12%) |
Jun 10, 2021 | 47.21 | 47.34 | 47.04 | 47.17 | 1,174,257 | +0.15(+0.32%) |
Jun 09, 2021 | 47.11 | 47.19 | 47.00 | 47.02 | 1,743,853 | -0.07(-0.16%) |
Jun 08, 2021 | 47.19 | 47.23 | 46.90 | 47.09 | 1,823,073 | -0.10(-0.22%) |
Jun 07, 2021 | 47.41 | 47.41 | 47.12 | 47.20 | 1,998,801 | -0.16(-0.33%) |
Jun 04, 2021 | 47.28 | 47.38 | 47.21 | 47.35 | 1,271,996 | +0.26(+0.55%) |
Jun 03, 2021 | 46.89 | 47.17 | 46.78 | 47.09 | 1,519,742 | +0.02(+0.04%) |
Jun 02, 2021 | 47.06 | 47.17 | 46.92 | 47.07 | 1,484,258 | +0.08(+0.18%) |
Jun 01, 2021 | 47.41 | 47.45 | 46.94 | 46.99 | 1,369,268 | -0.14(-0.30%) |
May 28, 2021 | 47.20 | 47.21 | 47.09 | 47.13 | 1,212,952 | +0.08(+0.18%) |
May 27, 2021 | 47.19 | 47.28 | 47.03 | 47.05 | 1,420,442 | +0.06(+0.14%) |
May 26, 2021 | 47.04 | 47.06 | 46.85 | 46.98 | 1,266,872 | +0.00(+0.00%) |
May 25, 2021 | 47.27 | 47.30 | 46.92 | 46.98 | 1,857,366 | -0.23(-0.49%) |
May 24, 2021 | 47.20 | 47.35 | 47.11 | 47.21 | 1,635,109 | +0.24(+0.51%) |
May 21, 2021 | 47.07 | 47.28 | 46.87 | 46.97 | 1,466,258 | +0.06(+0.14%) |
May 20, 2021 | 46.60 | 47.07 | 46.58 | 46.91 | 1,728,708 | +0.32(+0.68%) |
May 19, 2021 | 46.28 | 46.59 | 45.96 | 46.59 | 2,829,422 | -0.09(-0.20%) |
May 18, 2021 | 47.07 | 47.11 | 46.66 | 46.69 | 1,318,786 | -0.39(-0.83%) |
May 17, 2021 | 47.11 | 47.46 | 46.91 | 47.07 | 1,594,861 | -0.12(-0.26%) |
May 14, 2021 | 46.98 | 47.31 | 46.97 | 47.20 | 1,507,450 | +0.45(+0.97%) |
May 13, 2021 | 46.09 | 46.97 | 46.07 | 46.74 | 3,249,824 | +0.74(+1.61%) |
May 12, 2021 | 46.72 | 46.74 | 45.93 | 46.00 | 3,136,433 | -0.85(-1.82%) |
May 11, 2021 | 47.04 | 47.12 | 46.61 | 46.85 | 2,487,141 | -0.52(-1.10%) |
May 10, 2021 | 47.61 | 47.88 | 47.36 | 47.37 | 2,064,228 | -0.07(-0.16%) |
May 07, 2021 | 47.17 | 47.51 | 47.07 | 47.45 | 1,833,104 | +0.26(+0.55%) |
May 06, 2021 | 46.78 | 47.20 | 46.68 | 47.19 | 1,796,705 | +0.44(+0.93%) |
May 05, 2021 | 46.80 | 46.87 | 46.56 | 46.75 | 1,676,986 | +0.07(+0.16%) |
May 04, 2021 | 46.52 | 46.68 | 46.27 | 46.68 | 2,703,630 | +0.06(+0.12%) |