Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.12 | 44.62 | 44.05 | 44.40 | 1,253,775 | +0.04(+0.09%) |
Jul 29, 2021 | 44.34 | 44.80 | 44.10 | 44.37 | 1,817,440 | +0.98(+2.26%) |
Jul 28, 2021 | 42.62 | 43.42 | 42.51 | 43.38 | 1,599,689 | +0.65(+1.53%) |
Jul 27, 2021 | 42.41 | 42.78 | 41.96 | 42.73 | 1,343,622 | +0.30(+0.70%) |
Jul 26, 2021 | 42.08 | 42.75 | 41.82 | 42.43 | 1,209,721 | +0.36(+0.85%) |
Jul 23, 2021 | 42.17 | 42.42 | 41.72 | 42.08 | 1,578,637 | -0.22(-0.52%) |
Jul 22, 2021 | 42.30 | 42.78 | 41.58 | 42.30 | 1,858,847 | -0.18(-0.43%) |
Jul 21, 2021 | 41.55 | 42.63 | 41.55 | 42.48 | 1,812,048 | +0.52(+1.24%) |
Jul 20, 2021 | 41.46 | 42.32 | 41.44 | 41.96 | 2,661,417 | +0.51(+1.23%) |
Jul 19, 2021 | 41.67 | 42.12 | 40.84 | 41.45 | 3,494,599 | -1.06(-2.49%) |
Jul 16, 2021 | 43.69 | 43.73 | 42.39 | 42.51 | 2,420,819 | -1.29(-2.94%) |
Jul 15, 2021 | 43.49 | 43.86 | 42.94 | 43.80 | 1,636,373 | +0.39(+0.91%) |
Jul 14, 2021 | 43.93 | 44.23 | 43.11 | 43.40 | 1,270,185 | +0.37(+0.85%) |
Jul 13, 2021 | 42.39 | 43.86 | 42.39 | 43.04 | 2,388,328 | +0.81(+1.91%) |
Jul 12, 2021 | 42.64 | 43.07 | 42.10 | 42.23 | 1,352,276 | -0.55(-1.28%) |
Jul 09, 2021 | 41.99 | 42.89 | 41.99 | 42.78 | 1,171,936 | +0.84(+2.00%) |
Jul 08, 2021 | 43.11 | 43.34 | 41.62 | 41.94 | 1,983,614 | -1.16(-2.70%) |
Jul 07, 2021 | 43.16 | 43.35 | 42.72 | 43.10 | 1,337,955 | +0.13(+0.31%) |
Jul 06, 2021 | 43.50 | 43.73 | 42.62 | 42.97 | 2,135,625 | -0.10(-0.22%) |
Jul 02, 2021 | 42.90 | 43.21 | 42.53 | 43.07 | 1,657,692 | +0.74(+1.75%) |
Jul 01, 2021 | 42.85 | 42.93 | 41.94 | 42.33 | 1,490,661 | -0.08(-0.18%) |
Jun 30, 2021 | 42.17 | 42.63 | 41.99 | 42.40 | 1,428,586 | +0.27(+0.64%) |
Jun 29, 2021 | 41.61 | 42.32 | 41.30 | 42.13 | 1,627,110 | -0.13(-0.30%) |
Jun 28, 2021 | 42.42 | 42.65 | 41.99 | 42.26 | 1,484,458 | -0.11(-0.25%) |
Jun 25, 2021 | 42.70 | 42.87 | 42.08 | 42.36 | 1,448,969 | +0.06(+0.14%) |
Jun 24, 2021 | 42.58 | 42.83 | 42.16 | 42.31 | 1,394,679 | -0.10(-0.23%) |
Jun 23, 2021 | 43.11 | 43.39 | 42.40 | 42.40 | 1,440,856 | -0.25(-0.59%) |
Jun 22, 2021 | 42.64 | 42.87 | 42.29 | 42.65 | 1,632,214 | -0.18(-0.43%) |
Jun 21, 2021 | 42.39 | 42.95 | 41.92 | 42.84 | 1,853,736 | +0.84(+1.99%) |
Jun 18, 2021 | 42.53 | 43.50 | 41.97 | 42.00 | 4,705,020 | -0.68(-1.60%) |
Jun 17, 2021 | 43.18 | 43.52 | 42.33 | 42.68 | 4,536,569 | -1.92(-4.31%) |
Jun 16, 2021 | 45.09 | 45.87 | 44.42 | 44.61 | 2,044,755 | -0.53(-1.17%) |
Jun 15, 2021 | 46.01 | 46.01 | 44.75 | 45.13 | 1,866,213 | -0.88(-1.90%) |
Jun 14, 2021 | 45.35 | 46.07 | 45.20 | 46.01 | 2,092,479 | -0.13(-0.29%) |
Jun 11, 2021 | 46.83 | 47.06 | 46.06 | 46.15 | 1,632,110 | -0.92(-1.96%) |
Jun 10, 2021 | 45.67 | 47.08 | 45.42 | 47.07 | 2,133,999 | +1.51(+3.32%) |
Jun 09, 2021 | 45.72 | 46.07 | 45.47 | 45.56 | 1,400,343 | +0.15(+0.34%) |
Jun 08, 2021 | 46.28 | 46.53 | 45.37 | 45.40 | 1,956,274 | -1.01(-2.18%) |
Jun 07, 2021 | 46.22 | 46.64 | 45.90 | 46.41 | 2,218,939 | -0.13(-0.27%) |
Jun 04, 2021 | 45.98 | 46.80 | 45.93 | 46.54 | 1,417,541 | +1.01(+2.22%) |
Jun 03, 2021 | 45.90 | 46.02 | 45.14 | 45.53 | 2,097,066 | -1.32(-2.81%) |
Jun 02, 2021 | 46.52 | 47.22 | 46.27 | 46.85 | 1,647,560 | +0.34(+0.72%) |
Jun 01, 2021 | 46.71 | 47.24 | 46.25 | 46.51 | 1,580,729 | +0.31(+0.67%) |
May 28, 2021 | 45.93 | 46.37 | 45.67 | 46.20 | 1,535,160 | +0.12(+0.27%) |
May 27, 2021 | 46.19 | 46.65 | 45.90 | 46.08 | 2,056,220 | -0.24(-0.52%) |
May 26, 2021 | 46.36 | 47.04 | 46.09 | 46.32 | 1,843,690 | +0.24(+0.52%) |
May 25, 2021 | 45.61 | 46.32 | 45.12 | 46.08 | 2,018,007 | +0.50(+1.10%) |
May 24, 2021 | 45.45 | 45.90 | 45.34 | 45.58 | 891,163 | +0.12(+0.28%) |
May 21, 2021 | 46.22 | 46.22 | 45.02 | 45.45 | 1,852,107 | -0.32(-0.69%) |
May 20, 2021 | 45.15 | 46.26 | 44.87 | 45.77 | 1,949,092 | +0.65(+1.45%) |
May 19, 2021 | 44.99 | 46.13 | 44.59 | 45.12 | 2,890,623 | -0.44(-0.97%) |
May 18, 2021 | 45.66 | 45.91 | 45.05 | 45.56 | 2,541,187 | -0.08(-0.17%) |
May 17, 2021 | 43.81 | 45.80 | 43.60 | 45.63 | 4,958,309 | +2.27(+5.24%) |
May 14, 2021 | 42.59 | 43.59 | 42.54 | 43.36 | 2,570,830 | +1.27(+3.01%) |
May 13, 2021 | 41.73 | 42.38 | 41.16 | 42.09 | 1,692,118 | +0.30(+0.71%) |
May 12, 2021 | 42.97 | 42.97 | 41.55 | 41.80 | 2,190,724 | -0.98(-2.29%) |
May 11, 2021 | 41.19 | 42.84 | 41.09 | 42.77 | 2,730,161 | +0.91(+2.18%) |
May 10, 2021 | 42.50 | 43.04 | 41.72 | 41.86 | 2,657,030 | -0.10(-0.23%) |
May 07, 2021 | 42.37 | 42.68 | 41.41 | 41.96 | 2,610,282 | +0.21(+0.51%) |
May 06, 2021 | 40.99 | 42.61 | 40.99 | 41.75 | 3,211,433 | +1.11(+2.74%) |
May 05, 2021 | 40.70 | 41.04 | 40.30 | 40.64 | 1,387,411 | +0.02(+0.05%) |
May 04, 2021 | 41.16 | 42.02 | 40.26 | 40.62 | 2,277,337 | -0.73(-1.76%) |