Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.30 | 44.30 | 44.30 | 0 | -0.03(-0.07%) | |
Jul 29, 2021 | 44.41 | 44.41 | 44.33 | 44.33 | 29,733 | -0.08(-0.18%) |
Jul 28, 2021 | 44.65 | 44.65 | 44.35 | 44.41 | 18,875 | +0.03(+0.07%) |
Jul 27, 2021 | 44.55 | 44.55 | 44.25 | 44.38 | 33,753 | -0.02(-0.05%) |
Jul 26, 2021 | 44.33 | 44.43 | 44.33 | 44.40 | 108,973 | -0.02(-0.05%) |
Jul 23, 2021 | 44.32 | 44.44 | 44.32 | 44.42 | 19,475 | +0.09(+0.20%) |
Jul 22, 2021 | 44.70 | 44.70 | 44.31 | 44.33 | 45,574 | -0.11(-0.25%) |
Jul 21, 2021 | 44.30 | 44.51 | 44.29 | 44.44 | 85,544 | +0.09(+0.20%) |
Jul 20, 2021 | 44.50 | 44.50 | 44.30 | 44.35 | 69,210 | +0.04(+0.09%) |
Jul 19, 2021 | 44.49 | 44.49 | 44.30 | 44.31 | 76,582 | -0.18(-0.40%) |
Jul 16, 2021 | 44.60 | 44.60 | 44.25 | 44.49 | 62,739 | +0.04(+0.09%) |
Jul 15, 2021 | 44.42 | 44.53 | 44.31 | 44.45 | 44,787 | +0.05(+0.11%) |
Jul 14, 2021 | 44.49 | 44.80 | 44.31 | 44.40 | 1,083,256 | -0.02(-0.05%) |
Jul 13, 2021 | 44.43 | 44.43 | 44.27 | 44.42 | 30,168 | +0.02(+0.05%) |
Jul 12, 2021 | 44.39 | 44.43 | 44.30 | 44.40 | 342,897 | +0.05(+0.11%) |
Jul 09, 2021 | 44.22 | 44.36 | 44.18 | 44.35 | 71,744 | +0.10(+0.23%) |
Jul 08, 2021 | 44.31 | 44.47 | 44.21 | 44.25 | 113,007 | -0.14(-0.32%) |
Jul 07, 2021 | 44.54 | 44.75 | 44.34 | 44.39 | 61,459 | -0.24(-0.54%) |
Jul 06, 2021 | 44.60 | 44.70 | 44.59 | 44.63 | 22,216 | +0.04(+0.09%) |
Jul 05, 2021 | 44.68 | 44.89 | 44.55 | 44.59 | 140,702 | +0.01(+0.02%) |
Jul 02, 2021 | 44.60 | 44.60 | 44.44 | 44.58 | 153,781 | +0.07(+0.16%) |
Jun 30, 2021 | 44.51 | 44.51 | 44.51 | 0 | -0.21(-0.47%) | |
Jun 29, 2021 | 44.62 | 44.72 | 44.62 | 44.72 | 116,532 | +0.06(+0.13%) |
Jun 28, 2021 | 44.62 | 44.78 | 44.51 | 44.66 | 131,243 | +0.07(+0.16%) |
Jun 25, 2021 | 44.60 | 44.72 | 44.50 | 44.59 | 216,659 | -0.07(-0.16%) |
Jun 24, 2021 | 44.69 | 44.79 | 44.52 | 44.66 | 168,079 | +0.11(+0.25%) |
Jun 23, 2021 | 44.80 | 44.90 | 44.40 | 44.55 | 377,376 | -0.25(-0.56%) |
Jun 22, 2021 | 44.78 | 44.87 | 44.78 | 44.80 | 71,910 | +0.02(+0.04%) |
Jun 21, 2021 | 44.84 | 44.96 | 44.78 | 44.78 | 85,318 | +0.00(+0.00%) |
Jun 18, 2021 | 44.84 | 44.84 | 44.75 | 44.78 | 158,044 | +0.00(+0.00%) |
Jun 17, 2021 | 44.81 | 44.85 | 44.77 | 44.78 | 77,288 | -0.01(-0.02%) |
Jun 16, 2021 | 44.80 | 44.85 | 44.75 | 44.79 | 98,215 | -0.05(-0.11%) |
Jun 15, 2021 | 44.74 | 44.85 | 44.70 | 44.84 | 175,830 | +0.11(+0.25%) |
Jun 14, 2021 | 44.75 | 44.89 | 44.71 | 44.73 | 92,233 | +0.08(+0.18%) |
Jun 11, 2021 | 44.66 | 44.73 | 44.63 | 44.65 | 126,037 | -0.07(-0.16%) |
Jun 10, 2021 | 44.66 | 44.87 | 44.66 | 44.72 | 264,332 | +0.07(+0.16%) |
Jun 09, 2021 | 44.65 | 44.71 | 44.61 | 44.65 | 314,381 | +0.00(+0.00%) |
Jun 08, 2021 | 44.55 | 44.72 | 44.55 | 44.65 | 318,651 | +0.10(+0.22%) |
Jun 07, 2021 | 44.40 | 44.75 | 44.40 | 44.55 | 160,471 | +0.15(+0.34%) |
Jun 04, 2021 | 44.00 | 44.39 | 44.00 | 44.40 | 58,601 | +0.43(+0.98%) |
Jun 03, 2021 | 44.33 | 44.33 | 43.97 | 43.97 | 140,931 | -0.23(-0.52%) |
Jun 02, 2021 | 44.00 | 44.23 | 44.00 | 44.20 | 17,665 | +0.18(+0.41%) |
Jun 01, 2021 | 43.93 | 44.16 | 43.92 | 44.02 | 209,051 | +0.30(+0.69%) |
May 31, 2021 | 44.13 | 44.13 | 43.72 | 43.72 | 90,367 | -0.37(-0.84%) |
May 28, 2021 | 44.30 | 44.32 | 44.02 | 44.09 | 278,300 | -0.25(-0.56%) |
May 27, 2021 | 44.20 | 44.40 | 44.20 | 44.34 | 45,430 | +0.19(+0.43%) |
May 26, 2021 | 44.15 | 44.40 | 44.15 | 44.15 | 43,988 | +0.00(+0.00%) |
May 25, 2021 | 44.16 | 44.28 | 44.10 | 44.15 | 37,103 | +0.07(+0.16%) |
May 21, 2021 | 44.08 | 44.08 | 44.08 | 0 | +0.09(+0.20%) | |
May 20, 2021 | 43.97 | 44.05 | 43.92 | 43.99 | 95,262 | +0.03(+0.07%) |
May 19, 2021 | 44.06 | 44.20 | 43.85 | 43.96 | 256,476 | -0.14(-0.32%) |
May 18, 2021 | 44.13 | 44.13 | 44.05 | 44.10 | 74,246 | +0.00(+0.00%) |
May 17, 2021 | 44.11 | 44.23 | 44.06 | 44.10 | 229,555 | +0.00(+0.00%) |
May 14, 2021 | 44.12 | 44.20 | 44.02 | 44.10 | 138,345 | +0.01(+0.02%) |
May 13, 2021 | 44.20 | 44.25 | 44.07 | 44.09 | 138,244 | -0.02(-0.05%) |
May 12, 2021 | 44.02 | 44.32 | 44.02 | 44.11 | 99,943 | +0.00(+0.00%) |
May 11, 2021 | 44.21 | 44.21 | 44.03 | 44.11 | 221,531 | -0.10(-0.23%) |
May 10, 2021 | 44.20 | 44.31 | 44.14 | 44.21 | 118,237 | +0.03(+0.07%) |
May 07, 2021 | 44.21 | 44.29 | 44.18 | 44.18 | 391,713 | -0.04(-0.09%) |
May 06, 2021 | 44.39 | 44.39 | 44.21 | 44.22 | 116,350 | -0.06(-0.14%) |
May 05, 2021 | 44.41 | 44.44 | 44.24 | 44.28 | 95,660 | -0.12(-0.27%) |
May 04, 2021 | 44.17 | 44.49 | 44.16 | 44.40 | 134,177 | +0.05(+0.11%) |