Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.91 | 47.23 | 46.88 | 47.18 | 417,570 | +0.26(+0.55%) |
Jul 29, 2021 | 47.25 | 47.25 | 46.88 | 46.92 | 464,948 | -0.22(-0.47%) |
Jul 28, 2021 | 47.36 | 47.36 | 46.76 | 47.14 | 410,462 | +0.34(+0.73%) |
Jul 27, 2021 | 47.20 | 47.30 | 46.72 | 46.80 | 1,022,361 | -0.55(-1.16%) |
Jul 26, 2021 | 47.93 | 48.02 | 47.20 | 47.35 | 577,744 | -0.65(-1.35%) |
Jul 23, 2021 | 47.90 | 48.07 | 47.79 | 48.00 | 392,451 | +0.10(+0.21%) |
Jul 22, 2021 | 47.70 | 48.04 | 47.68 | 47.90 | 282,189 | +0.21(+0.44%) |
Jul 21, 2021 | 47.80 | 47.99 | 47.48 | 47.69 | 627,731 | -0.11(-0.23%) |
Jul 20, 2021 | 48.00 | 48.25 | 47.50 | 47.80 | 1,224,085 | -0.32(-0.67%) |
Jul 19, 2021 | 47.83 | 48.34 | 47.66 | 48.12 | 519,466 | +0.11(+0.23%) |
Jul 16, 2021 | 48.13 | 48.42 | 47.86 | 48.01 | 375,677 | +0.19(+0.40%) |
Jul 15, 2021 | 47.23 | 47.82 | 47.19 | 47.82 | 358,861 | +0.56(+1.18%) |
Jul 14, 2021 | 47.21 | 47.32 | 47.10 | 47.26 | 378,913 | +0.11(+0.23%) |
Jul 13, 2021 | 47.12 | 47.31 | 47.02 | 47.15 | 657,984 | -0.15(-0.32%) |
Jul 12, 2021 | 47.48 | 47.63 | 47.24 | 47.30 | 407,739 | -0.18(-0.38%) |
Jul 09, 2021 | 47.72 | 47.83 | 47.25 | 47.48 | 612,418 | -0.18(-0.38%) |
Jul 08, 2021 | 48.01 | 48.07 | 47.54 | 47.66 | 949,718 | -0.59(-1.22%) |
Jul 07, 2021 | 48.19 | 48.43 | 48.19 | 48.25 | 296,572 | +0.03(+0.06%) |
Jul 06, 2021 | 48.19 | 48.31 | 48.19 | 48.22 | 519,954 | -0.08(-0.17%) |
Jul 02, 2021 | 48.35 | 48.35 | 48.22 | 48.30 | 147,996 | -0.04(-0.08%) |
Jul 01, 2021 | 48.41 | 48.48 | 48.13 | 48.34 | 294,839 | +0.05(+0.10%) |
Jun 30, 2021 | 48.17 | 48.34 | 48.10 | 48.29 | 380,611 | +0.16(+0.33%) |
Jun 29, 2021 | 48.00 | 48.19 | 47.93 | 48.13 | 668,555 | +0.12(+0.25%) |
Jun 28, 2021 | 48.07 | 48.19 | 48.00 | 48.01 | 477,205 | -0.08(-0.17%) |
Jun 25, 2021 | 48.28 | 48.33 | 47.95 | 48.09 | 1,154,899 | -0.25(-0.52%) |
Jun 24, 2021 | 48.39 | 48.44 | 48.18 | 48.34 | 419,975 | +0.03(+0.06%) |
Jun 23, 2021 | 48.21 | 48.42 | 48.10 | 48.31 | 281,516 | +0.00(+0.00%) |
Jun 22, 2021 | 48.02 | 48.44 | 47.95 | 48.31 | 463,055 | +0.15(+0.31%) |
Jun 21, 2021 | 48.62 | 48.62 | 48.12 | 48.16 | 1,032,696 | -0.47(-0.97%) |
Jun 18, 2021 | 48.67 | 48.70 | 48.44 | 48.63 | 1,463,630 | -0.23(-0.47%) |
Jun 17, 2021 | 49.25 | 49.25 | 48.69 | 48.86 | 880,814 | -0.34(-0.69%) |
Jun 16, 2021 | 49.35 | 49.35 | 49.07 | 49.20 | 651,674 | -0.14(-0.28%) |
Jun 15, 2021 | 49.75 | 49.75 | 49.23 | 49.34 | 628,521 | -0.36(-0.72%) |
Jun 14, 2021 | 49.50 | 49.84 | 49.26 | 49.70 | 680,884 | +0.19(+0.38%) |
Jun 11, 2021 | 49.00 | 49.59 | 48.96 | 49.51 | 823,096 | +0.53(+1.08%) |
Jun 10, 2021 | 48.72 | 49.05 | 48.55 | 48.98 | 1,294,590 | +0.40(+0.82%) |
Jun 09, 2021 | 48.61 | 48.82 | 48.49 | 48.58 | 582,790 | -0.03(-0.06%) |
Jun 08, 2021 | 48.85 | 48.92 | 48.57 | 48.61 | 323,088 | -0.18(-0.37%) |
Jun 07, 2021 | 48.61 | 48.79 | 48.55 | 48.79 | 533,172 | +0.13(+0.27%) |
Jun 04, 2021 | 48.60 | 48.67 | 48.55 | 48.66 | 313,188 | +0.07(+0.14%) |
Jun 03, 2021 | 48.53 | 48.64 | 48.51 | 48.59 | 412,760 | -0.01(-0.02%) |
Jun 02, 2021 | 48.50 | 48.60 | 48.42 | 48.60 | 601,384 | +0.10(+0.21%) |
Jun 01, 2021 | 48.50 | 48.50 | 48.45 | 48.50 | 585,379 | +0.05(+0.10%) |
May 28, 2021 | 48.32 | 48.46 | 48.24 | 48.45 | 200,936 | +0.10(+0.21%) |
May 27, 2021 | 48.50 | 48.50 | 48.15 | 48.35 | 415,987 | +0.08(+0.17%) |
May 26, 2021 | 48.00 | 48.29 | 47.79 | 48.27 | 916,470 | +0.40(+0.84%) |
May 25, 2021 | 47.80 | 47.96 | 47.80 | 47.87 | 513,400 | +0.05(+0.10%) |
May 24, 2021 | 48.00 | 48.00 | 47.82 | 47.82 | 529,449 | -0.11(-0.23%) |
May 21, 2021 | 47.85 | 47.93 | 47.70 | 47.93 | 231,653 | +0.23(+0.48%) |
May 20, 2021 | 47.53 | 47.71 | 47.53 | 47.70 | 197,369 | +0.14(+0.29%) |
May 19, 2021 | 47.10 | 47.60 | 47.10 | 47.56 | 323,298 | +0.36(+0.76%) |
May 18, 2021 | 47.17 | 47.35 | 47.13 | 47.20 | 286,988 | -0.01(-0.02%) |
May 17, 2021 | 47.19 | 47.35 | 47.05 | 47.21 | 854,485 | -0.14(-0.30%) |
May 14, 2021 | 47.47 | 47.48 | 47.10 | 47.35 | 264,705 | +0.06(+0.13%) |
May 13, 2021 | 46.88 | 47.30 | 46.88 | 47.29 | 386,620 | +0.19(+0.40%) |
May 12, 2021 | 47.05 | 47.20 | 46.99 | 47.10 | 372,648 | -0.17(-0.36%) |
May 11, 2021 | 46.97 | 47.29 | 46.97 | 47.27 | 642,808 | -0.04(-0.08%) |
May 10, 2021 | 47.06 | 47.59 | 46.91 | 47.31 | 683,041 | +0.31(+0.66%) |
May 07, 2021 | 47.01 | 47.04 | 46.88 | 47.00 | 641,983 | -0.17(-0.36%) |
May 06, 2021 | 46.85 | 47.17 | 46.63 | 47.17 | 635,822 | +0.28(+0.60%) |
May 05, 2021 | 46.98 | 47.04 | 46.70 | 46.89 | 630,628 | -0.20(-0.42%) |
May 04, 2021 | 46.67 | 47.10 | 46.55 | 47.09 | 1,196,946 | +0.29(+0.62%) |