Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.56 | 45.29 | 44.22 | 44.42 | 5,005,434 | -0.49(-1.09%) |
Jul 29, 2021 | 44.63 | 45.01 | 44.10 | 44.91 | 3,722,967 | +0.86(+1.96%) |
Jul 28, 2021 | 44.63 | 44.79 | 43.32 | 44.04 | 3,156,628 | -0.44(-0.99%) |
Jul 27, 2021 | 44.17 | 44.84 | 43.88 | 44.48 | 2,502,669 | -0.27(-0.61%) |
Jul 26, 2021 | 44.35 | 45.04 | 44.26 | 44.76 | 3,226,554 | +0.38(+0.85%) |
Jul 23, 2021 | 45.00 | 45.36 | 44.21 | 44.38 | 3,229,507 | -0.23(-0.53%) |
Jul 22, 2021 | 45.12 | 45.12 | 44.32 | 44.62 | 3,001,103 | -0.68(-1.51%) |
Jul 21, 2021 | 44.70 | 45.94 | 44.70 | 45.30 | 4,233,134 | +0.99(+2.24%) |
Jul 20, 2021 | 42.19 | 44.59 | 42.09 | 44.31 | 5,469,853 | +2.16(+5.12%) |
Jul 19, 2021 | 42.65 | 42.95 | 41.78 | 42.15 | 5,825,900 | -1.85(-4.20%) |
Jul 16, 2021 | 45.22 | 45.26 | 43.75 | 44.00 | 4,674,192 | -1.10(-2.43%) |
Jul 15, 2021 | 44.56 | 45.22 | 44.11 | 45.09 | 8,206,332 | +1.56(+3.58%) |
Jul 14, 2021 | 43.99 | 44.42 | 43.17 | 43.54 | 2,965,942 | -0.30(-0.68%) |
Jul 13, 2021 | 44.47 | 44.60 | 43.79 | 43.84 | 3,180,288 | -0.67(-1.50%) |
Jul 12, 2021 | 43.48 | 44.77 | 43.12 | 44.50 | 3,678,380 | +0.53(+1.22%) |
Jul 09, 2021 | 43.03 | 44.17 | 42.71 | 43.97 | 5,377,657 | +1.89(+4.48%) |
Jul 08, 2021 | 43.03 | 43.15 | 41.83 | 42.08 | 5,769,282 | -1.81(-4.12%) |
Jul 07, 2021 | 43.34 | 44.14 | 43.17 | 43.89 | 4,379,298 | +0.17(+0.39%) |
Jul 06, 2021 | 44.58 | 44.74 | 43.45 | 43.72 | 3,836,101 | -1.35(-3.00%) |
Jul 02, 2021 | 45.34 | 45.39 | 44.85 | 45.08 | 2,126,600 | -0.21(-0.46%) |
Jul 01, 2021 | 45.06 | 45.55 | 44.81 | 45.28 | 3,078,964 | +0.63(+1.41%) |
Jun 30, 2021 | 44.27 | 44.78 | 44.27 | 44.65 | 2,758,291 | +0.19(+0.42%) |
Jun 29, 2021 | 45.36 | 45.69 | 44.26 | 44.47 | 2,923,526 | -0.53(-1.17%) |
Jun 28, 2021 | 45.81 | 45.93 | 44.64 | 44.99 | 3,157,091 | -0.99(-2.16%) |
Jun 25, 2021 | 45.47 | 46.18 | 45.31 | 45.99 | 3,492,509 | +0.76(+1.68%) |
Jun 24, 2021 | 44.84 | 45.44 | 44.63 | 45.23 | 3,003,959 | +0.45(+1.01%) |
Jun 23, 2021 | 44.62 | 45.08 | 44.50 | 44.78 | 3,087,534 | +0.17(+0.38%) |
Jun 22, 2021 | 44.78 | 44.88 | 44.11 | 44.61 | 3,391,355 | -0.19(-0.42%) |
Jun 21, 2021 | 44.33 | 44.80 | 44.31 | 44.79 | 7,912,111 | +0.84(+1.92%) |
Jun 18, 2021 | 44.89 | 45.10 | 43.93 | 43.95 | 11,429,754 | -1.80(-3.94%) |
Jun 17, 2021 | 48.66 | 48.71 | 45.69 | 45.75 | 6,180,093 | -2.73(-5.63%) |
Jun 16, 2021 | 48.18 | 48.76 | 47.70 | 48.48 | 4,540,311 | +0.14(+0.29%) |
Jun 15, 2021 | 47.98 | 48.70 | 47.83 | 48.34 | 3,949,758 | +0.40(+0.84%) |
Jun 14, 2021 | 48.37 | 48.68 | 47.70 | 47.94 | 3,337,494 | -0.56(-1.16%) |
Jun 11, 2021 | 48.32 | 48.62 | 48.20 | 48.50 | 3,777,442 | +0.42(+0.87%) |
Jun 10, 2021 | 49.33 | 49.51 | 48.03 | 48.08 | 2,374,140 | -0.55(-1.13%) |
Jun 09, 2021 | 49.23 | 49.30 | 48.61 | 48.63 | 3,166,389 | -1.00(-2.01%) |
Jun 08, 2021 | 49.11 | 49.77 | 48.75 | 49.63 | 2,389,187 | +0.15(+0.30%) |
Jun 07, 2021 | 49.84 | 49.91 | 49.29 | 49.48 | 2,639,286 | -0.33(-0.66%) |
Jun 04, 2021 | 49.87 | 49.87 | 49.25 | 49.80 | 3,058,744 | -0.11(-0.22%) |
Jun 03, 2021 | 49.37 | 50.05 | 49.17 | 49.92 | 4,322,498 | +0.47(+0.94%) |
Jun 02, 2021 | 50.32 | 50.42 | 49.43 | 49.45 | 4,447,685 | -0.48(-0.95%) |
Jun 01, 2021 | 49.72 | 50.19 | 49.52 | 49.93 | 5,661,393 | +0.66(+1.34%) |
May 28, 2021 | 49.25 | 49.35 | 48.42 | 49.26 | 3,342,496 | +0.12(+0.25%) |
May 27, 2021 | 48.50 | 49.23 | 48.31 | 49.14 | 6,744,119 | +1.25(+2.61%) |
May 26, 2021 | 47.80 | 48.03 | 47.29 | 47.89 | 2,698,638 | +0.53(+1.12%) |
May 25, 2021 | 48.47 | 48.98 | 47.26 | 47.36 | 3,828,739 | -1.01(-2.08%) |
May 24, 2021 | 48.01 | 48.47 | 47.83 | 48.37 | 2,789,498 | +0.53(+1.11%) |
May 21, 2021 | 47.32 | 48.19 | 47.32 | 47.84 | 4,503,534 | +0.73(+1.54%) |
May 20, 2021 | 47.27 | 47.47 | 46.64 | 47.11 | 3,350,249 | -0.13(-0.28%) |
May 19, 2021 | 47.05 | 47.33 | 46.20 | 47.24 | 4,446,392 | -0.41(-0.86%) |
May 18, 2021 | 47.94 | 48.21 | 47.62 | 47.65 | 4,136,244 | -0.43(-0.89%) |
May 17, 2021 | 48.25 | 48.39 | 47.60 | 48.08 | 3,483,654 | -0.31(-0.64%) |
May 14, 2021 | 47.55 | 48.39 | 47.41 | 48.39 | 5,196,462 | +0.98(+2.06%) |
May 13, 2021 | 46.35 | 47.79 | 46.35 | 47.41 | 5,431,970 | +0.72(+1.54%) |
May 12, 2021 | 47.56 | 47.59 | 46.54 | 46.69 | 6,403,962 | -0.28(-0.60%) |
May 11, 2021 | 48.19 | 48.35 | 46.54 | 46.97 | 4,983,841 | -1.44(-2.97%) |
May 10, 2021 | 47.85 | 49.13 | 47.83 | 48.41 | 7,368,754 | +0.68(+1.43%) |
May 07, 2021 | 46.50 | 48.01 | 46.33 | 47.73 | 5,987,456 | +0.95(+2.03%) |
May 06, 2021 | 45.68 | 46.94 | 45.38 | 46.77 | 5,960,644 | +1.21(+2.66%) |
May 05, 2021 | 45.18 | 45.76 | 44.82 | 45.56 | 9,427,767 | +0.44(+0.97%) |
May 04, 2021 | 45.59 | 45.96 | 45.12 | 45.12 | 7,122,859 | -0.61(-1.33%) |