Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.23 | 49.27 | 49.23 | 49.25 | 932,789 | +0.03(+0.06%) |
Jul 29, 2021 | 49.23 | 49.24 | 49.21 | 49.23 | 922,393 | -0.01(-0.02%) |
Jul 28, 2021 | 49.20 | 49.24 | 49.16 | 49.23 | 1,059,985 | +0.04(+0.07%) |
Jul 27, 2021 | 49.16 | 49.25 | 49.16 | 49.20 | 1,127,204 | +0.04(+0.07%) |
Jul 26, 2021 | 49.16 | 49.20 | 49.13 | 49.16 | 958,907 | -0.01(-0.02%) |
Jul 23, 2021 | 49.12 | 49.19 | 49.11 | 49.17 | 2,658,194 | +0.00(+0.00%) |
Jul 22, 2021 | 49.10 | 49.17 | 49.06 | 49.17 | 2,260,821 | +0.09(+0.19%) |
Jul 21, 2021 | 49.14 | 49.18 | 49.08 | 49.08 | 1,231,102 | -0.12(-0.24%) |
Jul 20, 2021 | 49.31 | 49.31 | 49.18 | 49.20 | 1,050,646 | +0.02(+0.04%) |
Jul 19, 2021 | 49.12 | 49.19 | 49.11 | 49.18 | 975,769 | +0.12(+0.24%) |
Jul 16, 2021 | 49.07 | 49.11 | 49.05 | 49.06 | 931,633 | -0.06(-0.11%) |
Jul 15, 2021 | 49.07 | 49.11 | 49.05 | 49.11 | 969,931 | +0.04(+0.07%) |
Jul 14, 2021 | 49.00 | 49.10 | 49.00 | 49.08 | 1,696,052 | +0.06(+0.13%) |
Jul 13, 2021 | 49.07 | 49.07 | 49.00 | 49.01 | 1,451,122 | -0.10(-0.21%) |
Jul 12, 2021 | 49.11 | 49.12 | 49.10 | 49.11 | 1,236,913 | +0.02(+0.04%) |
Jul 09, 2021 | 49.12 | 49.15 | 49.09 | 49.10 | 954,075 | -0.08(-0.17%) |
Jul 08, 2021 | 49.14 | 49.19 | 49.13 | 49.18 | 2,098,122 | +0.08(+0.17%) |
Jul 07, 2021 | 49.11 | 49.12 | 49.07 | 49.10 | 1,389,379 | -0.01(-0.02%) |
Jul 06, 2021 | 49.05 | 49.11 | 49.05 | 49.11 | 1,446,037 | +0.06(+0.11%) |
Jul 02, 2021 | 49.07 | 49.08 | 49.02 | 49.05 | 950,972 | +0.06(+0.13%) |
Jul 01, 2021 | 49.00 | 49.04 | 48.96 | 48.99 | 1,797,480 | -0.01(-0.02%) |
Jun 30, 2021 | 49.01 | 49.03 | 49.00 | 49.00 | 953,529 | -0.01(-0.02%) |
Jun 29, 2021 | 49.00 | 49.01 | 48.96 | 49.01 | 4,004,739 | +0.02(+0.04%) |
Jun 28, 2021 | 48.96 | 48.99 | 48.95 | 48.99 | 1,125,630 | +0.06(+0.11%) |
Jun 25, 2021 | 48.99 | 48.99 | 48.92 | 48.93 | 971,714 | -0.05(-0.09%) |
Jun 24, 2021 | 48.96 | 48.98 | 48.95 | 48.98 | 1,028,005 | +0.05(+0.09%) |
Jun 23, 2021 | 48.94 | 48.97 | 48.92 | 48.93 | 846,651 | -0.02(-0.04%) |
Jun 22, 2021 | 48.91 | 48.95 | 48.89 | 48.95 | 685,252 | +0.06(+0.11%) |
Jun 21, 2021 | 48.89 | 48.91 | 48.86 | 48.90 | 737,019 | -0.05(-0.09%) |
Jun 18, 2021 | 48.89 | 48.94 | 48.82 | 48.94 | 1,358,037 | +0.04(+0.08%) |
Jun 17, 2021 | 48.84 | 48.92 | 48.84 | 48.91 | 1,248,276 | +0.06(+0.11%) |
Jun 16, 2021 | 49.03 | 49.04 | 48.83 | 48.85 | 2,048,810 | -0.16(-0.32%) |
Jun 15, 2021 | 49.01 | 49.03 | 48.99 | 49.01 | 1,422,222 | +0.01(+0.02%) |
Jun 14, 2021 | 49.03 | 49.04 | 49.00 | 49.00 | 955,810 | -0.06(-0.13%) |
Jun 11, 2021 | 49.03 | 49.10 | 49.03 | 49.06 | 1,079,300 | -0.03(-0.06%) |
Jun 10, 2021 | 49.04 | 49.11 | 49.04 | 49.09 | 1,265,056 | +0.01(+0.02%) |
Jun 09, 2021 | 49.09 | 49.09 | 49.05 | 49.08 | 931,160 | +0.04(+0.08%) |
Jun 08, 2021 | 49.03 | 49.05 | 49.02 | 49.04 | 1,157,461 | +0.01(+0.02%) |
Jun 07, 2021 | 49.03 | 49.07 | 49.03 | 49.03 | 805,595 | -0.05(-0.09%) |
Jun 04, 2021 | 49.05 | 49.09 | 49.01 | 49.08 | 1,051,082 | +0.06(+0.13%) |
Jun 03, 2021 | 48.98 | 49.03 | 48.98 | 49.02 | 781,368 | -0.04(-0.07%) |
Jun 02, 2021 | 49.09 | 49.09 | 49.04 | 49.05 | 1,114,596 | -0.02(-0.04%) |
Jun 01, 2021 | 49.05 | 49.07 | 49.01 | 49.07 | 1,677,391 | +0.03(+0.06%) |
May 28, 2021 | 49.03 | 49.07 | 49.03 | 49.04 | 864,869 | +0.02(+0.05%) |
May 27, 2021 | 49.04 | 49.07 | 49.01 | 49.02 | 1,061,472 | -0.05(-0.09%) |
May 26, 2021 | 49.05 | 49.09 | 49.04 | 49.06 | 1,094,181 | -0.03(-0.06%) |
May 25, 2021 | 49.02 | 49.11 | 49.02 | 49.09 | 884,422 | +0.04(+0.07%) |
May 24, 2021 | 48.99 | 49.06 | 48.99 | 49.05 | 801,755 | +0.03(+0.06%) |
May 21, 2021 | 48.96 | 49.03 | 48.96 | 49.03 | 766,678 | +0.02(+0.05%) |
May 20, 2021 | 48.97 | 49.01 | 48.97 | 49.00 | 856,656 | +0.03(+0.07%) |
May 19, 2021 | 48.96 | 49.04 | 48.94 | 48.97 | 1,928,651 | -0.01(-0.02%) |
May 18, 2021 | 48.97 | 48.99 | 48.96 | 48.98 | 847,998 | +0.00(+0.00%) |
May 17, 2021 | 49.00 | 49.02 | 48.95 | 48.98 | 1,047,435 | -0.04(-0.07%) |
May 14, 2021 | 49.03 | 49.04 | 49.00 | 49.02 | 716,384 | +0.02(+0.04%) |
May 13, 2021 | 48.97 | 49.00 | 48.94 | 49.00 | 1,117,462 | +0.05(+0.09%) |
May 12, 2021 | 48.96 | 48.97 | 48.92 | 48.95 | 1,172,733 | -0.12(-0.24%) |
May 11, 2021 | 49.03 | 49.09 | 49.03 | 49.07 | 1,466,310 | -0.04(-0.07%) |
May 10, 2021 | 49.20 | 49.20 | 49.10 | 49.11 | 1,891,348 | -0.10(-0.21%) |
May 07, 2021 | 49.24 | 49.26 | 49.19 | 49.21 | 1,416,457 | +0.02(+0.04%) |
May 06, 2021 | 49.20 | 49.22 | 49.17 | 49.19 | 1,091,292 | +0.01(+0.02%) |
May 05, 2021 | 49.18 | 49.19 | 49.15 | 49.18 | 1,514,505 | +0.01(+0.02%) |
May 04, 2021 | 49.18 | 49.23 | 49.15 | 49.17 | 3,700,766 | -0.05(-0.09%) |