Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.77 | 44.98 | 44.68 | 44.79 | 423,246 | -0.18(-0.39%) |
Jul 29, 2021 | 45.04 | 45.13 | 44.95 | 44.96 | 469,638 | +0.39(+0.89%) |
Jul 28, 2021 | 44.47 | 44.69 | 44.35 | 44.57 | 366,015 | -0.03(-0.08%) |
Jul 27, 2021 | 44.60 | 44.61 | 44.29 | 44.60 | 744,874 | -0.46(-1.03%) |
Jul 26, 2021 | 44.84 | 45.07 | 44.83 | 45.07 | 539,366 | -0.05(-0.12%) |
Jul 23, 2021 | 45.15 | 45.19 | 45.01 | 45.12 | 286,623 | -0.02(-0.04%) |
Jul 22, 2021 | 45.24 | 45.27 | 44.99 | 45.14 | 209,996 | +0.11(+0.25%) |
Jul 21, 2021 | 44.60 | 45.05 | 44.60 | 45.02 | 273,345 | +0.56(+1.26%) |
Jul 20, 2021 | 43.99 | 44.50 | 43.89 | 44.46 | 310,991 | +0.39(+0.90%) |
Jul 19, 2021 | 44.24 | 44.27 | 43.81 | 44.07 | 586,953 | -0.87(-1.93%) |
Jul 16, 2021 | 45.25 | 45.29 | 44.83 | 44.93 | 399,664 | -0.12(-0.27%) |
Jul 15, 2021 | 45.05 | 45.15 | 44.88 | 45.06 | 511,739 | -0.25(-0.54%) |
Jul 14, 2021 | 45.51 | 45.51 | 45.28 | 45.30 | 230,393 | -0.02(-0.04%) |
Jul 13, 2021 | 45.35 | 45.45 | 45.22 | 45.32 | 417,185 | -0.12(-0.27%) |
Jul 12, 2021 | 45.27 | 45.44 | 45.21 | 45.44 | 465,344 | +0.13(+0.29%) |
Jul 09, 2021 | 44.96 | 45.36 | 44.92 | 45.31 | 443,871 | +0.54(+1.19%) |
Jul 08, 2021 | 44.63 | 44.85 | 44.48 | 44.78 | 554,530 | -0.71(-1.56%) |
Jul 07, 2021 | 45.47 | 45.56 | 45.22 | 45.49 | 507,836 | +0.46(+1.03%) |
Jul 06, 2021 | 45.36 | 45.36 | 44.87 | 45.02 | 785,992 | -0.39(-0.85%) |
Jul 02, 2021 | 45.15 | 45.43 | 45.14 | 45.41 | 229,532 | +0.18(+0.41%) |
Jul 01, 2021 | 45.17 | 45.23 | 44.94 | 45.22 | 661,802 | -0.13(-0.29%) |
Jun 30, 2021 | 45.18 | 45.36 | 45.18 | 45.36 | 778,033 | -0.16(-0.35%) |
Jun 29, 2021 | 45.52 | 45.55 | 45.41 | 45.51 | 280,766 | +0.02(+0.04%) |
Jun 28, 2021 | 45.66 | 45.72 | 45.45 | 45.50 | 559,051 | -0.35(-0.77%) |
Jun 25, 2021 | 45.83 | 45.85 | 45.69 | 45.85 | 211,753 | +0.11(+0.25%) |
Jun 24, 2021 | 45.64 | 45.76 | 45.58 | 45.73 | 235,159 | +0.25(+0.56%) |
Jun 23, 2021 | 45.54 | 45.61 | 45.36 | 45.48 | 493,972 | -0.10(-0.21%) |
Jun 22, 2021 | 45.29 | 45.64 | 45.22 | 45.57 | 338,189 | -0.05(-0.12%) |
Jun 21, 2021 | 45.29 | 45.68 | 45.19 | 45.63 | 326,869 | +0.40(+0.89%) |
Jun 18, 2021 | 45.34 | 45.43 | 45.18 | 45.22 | 358,926 | -0.79(-1.72%) |
Jun 17, 2021 | 46.07 | 46.22 | 45.74 | 46.01 | 659,640 | -0.15(-0.32%) |
Jun 16, 2021 | 46.57 | 46.64 | 46.07 | 46.16 | 349,245 | -0.29(-0.62%) |
Jun 15, 2021 | 46.57 | 46.62 | 46.32 | 46.45 | 10,236,833 | -0.31(-0.66%) |
Jun 14, 2021 | 46.64 | 46.76 | 46.56 | 46.76 | 180,883 | +0.11(+0.23%) |
Jun 11, 2021 | 46.66 | 46.66 | 46.46 | 46.65 | 173,667 | +0.03(+0.06%) |
Jun 10, 2021 | 46.62 | 46.74 | 46.52 | 46.63 | 316,918 | +0.22(+0.48%) |
Jun 09, 2021 | 46.55 | 46.57 | 46.35 | 46.41 | 178,091 | -0.32(-0.69%) |
Jun 08, 2021 | 46.74 | 46.77 | 46.55 | 46.73 | 187,575 | +0.10(+0.20%) |
Jun 07, 2021 | 46.63 | 46.68 | 46.55 | 46.63 | 115,665 | -0.16(-0.33%) |
Jun 04, 2021 | 46.63 | 46.79 | 46.60 | 46.79 | 195,384 | +0.55(+1.20%) |
Jun 03, 2021 | 46.22 | 46.29 | 46.10 | 46.23 | 275,499 | -0.36(-0.76%) |
Jun 02, 2021 | 46.47 | 46.60 | 46.42 | 46.59 | 179,258 | +0.17(+0.37%) |
Jun 01, 2021 | 46.48 | 46.55 | 46.35 | 46.42 | 247,177 | +0.00(+0.00%) |
May 28, 2021 | 46.42 | 46.55 | 46.39 | 46.42 | 166,513 | +0.09(+0.19%) |
May 27, 2021 | 46.28 | 46.42 | 46.26 | 46.33 | 409,260 | +0.16(+0.34%) |
May 26, 2021 | 46.07 | 46.18 | 46.03 | 46.17 | 223,732 | +0.28(+0.60%) |
May 25, 2021 | 46.13 | 46.16 | 45.90 | 45.90 | 773,960 | +0.22(+0.47%) |
May 24, 2021 | 45.57 | 45.79 | 45.57 | 45.68 | 250,240 | +0.16(+0.36%) |
May 21, 2021 | 45.66 | 45.66 | 45.38 | 45.51 | 312,903 | -0.22(-0.47%) |
May 20, 2021 | 45.51 | 45.76 | 45.46 | 45.73 | 498,818 | +0.68(+1.52%) |
May 19, 2021 | 44.83 | 45.20 | 44.55 | 45.05 | 8,702,479 | -0.53(-1.16%) |
May 18, 2021 | 45.82 | 45.82 | 45.53 | 45.57 | 263,895 | +0.05(+0.11%) |
May 17, 2021 | 45.24 | 45.52 | 45.18 | 45.52 | 504,156 | -0.06(-0.13%) |
May 14, 2021 | 45.36 | 45.62 | 45.34 | 45.58 | 338,353 | +0.48(+1.06%) |
May 13, 2021 | 44.80 | 45.22 | 44.80 | 45.11 | 235,644 | +0.14(+0.31%) |
May 12, 2021 | 45.48 | 45.66 | 44.91 | 44.97 | 571,443 | -0.76(-1.67%) |
May 11, 2021 | 45.57 | 45.83 | 45.42 | 45.73 | 392,949 | -0.62(-1.33%) |
May 10, 2021 | 46.70 | 46.74 | 46.30 | 46.35 | 258,235 | +0.06(+0.13%) |
May 07, 2021 | 45.94 | 46.33 | 45.88 | 46.29 | 229,103 | +0.48(+1.04%) |
May 06, 2021 | 45.55 | 45.81 | 45.43 | 45.81 | 172,294 | +0.29(+0.63%) |
May 05, 2021 | 45.48 | 45.65 | 45.35 | 45.52 | 230,602 | +0.41(+0.90%) |
May 04, 2021 | 45.22 | 45.25 | 44.79 | 45.12 | 237,237 | -0.23(-0.50%) |