Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.33 | 47.92 | 46.99 | 47.13 | 4,225,054 | -0.53(-1.12%) |
Jul 29, 2021 | 47.08 | 47.84 | 46.64 | 47.66 | 7,633,822 | +0.90(+1.92%) |
Jul 28, 2021 | 45.57 | 46.89 | 45.29 | 46.76 | 3,817,206 | +1.24(+2.72%) |
Jul 27, 2021 | 44.00 | 45.73 | 43.93 | 45.52 | 3,947,240 | +1.27(+2.88%) |
Jul 26, 2021 | 44.52 | 44.66 | 44.14 | 44.25 | 5,781,141 | -0.45(-1.00%) |
Jul 23, 2021 | 45.32 | 45.65 | 44.49 | 44.69 | 9,231,769 | -0.20(-0.45%) |
Jul 22, 2021 | 44.49 | 45.13 | 44.27 | 44.90 | 5,316,029 | +0.40(+0.90%) |
Jul 21, 2021 | 43.38 | 44.65 | 43.31 | 44.49 | 2,550,525 | +1.56(+3.64%) |
Jul 20, 2021 | 41.81 | 43.01 | 41.60 | 42.93 | 4,037,450 | +1.13(+2.72%) |
Jul 19, 2021 | 42.47 | 42.60 | 41.32 | 41.80 | 7,278,526 | -1.48(-3.41%) |
Jul 16, 2021 | 44.15 | 44.20 | 43.21 | 43.27 | 3,587,748 | -0.75(-1.71%) |
Jul 15, 2021 | 43.98 | 44.18 | 43.73 | 44.02 | 2,992,563 | -0.19(-0.43%) |
Jul 14, 2021 | 44.23 | 44.45 | 44.03 | 44.21 | 2,807,184 | +0.14(+0.32%) |
Jul 13, 2021 | 44.31 | 44.42 | 43.72 | 44.07 | 4,748,751 | -0.46(-1.04%) |
Jul 12, 2021 | 44.63 | 44.72 | 44.30 | 44.54 | 2,176,198 | -0.21(-0.47%) |
Jul 09, 2021 | 44.36 | 44.78 | 44.07 | 44.75 | 2,223,951 | +0.83(+1.89%) |
Jul 08, 2021 | 43.67 | 44.07 | 42.99 | 43.92 | 4,337,714 | -0.52(-1.16%) |
Jul 07, 2021 | 44.64 | 44.64 | 44.14 | 44.43 | 2,837,841 | -0.13(-0.29%) |
Jul 06, 2021 | 44.71 | 44.71 | 44.12 | 44.56 | 3,564,044 | -0.24(-0.55%) |
Jul 02, 2021 | 45.14 | 45.39 | 44.52 | 44.81 | 2,856,852 | -0.30(-0.66%) |
Jul 01, 2021 | 44.56 | 45.22 | 44.56 | 45.10 | 1,684,194 | +0.60(+1.35%) |
Jun 30, 2021 | 45.58 | 45.77 | 44.42 | 44.50 | 3,718,293 | -1.28(-2.80%) |
Jun 29, 2021 | 45.44 | 45.79 | 44.97 | 45.79 | 3,747,590 | +0.41(+0.90%) |
Jun 28, 2021 | 45.18 | 45.85 | 44.87 | 45.38 | 3,787,492 | -0.19(-0.42%) |
Jun 25, 2021 | 45.26 | 45.58 | 44.90 | 45.57 | 4,178,884 | +0.45(+1.01%) |
Jun 24, 2021 | 44.17 | 45.24 | 44.02 | 45.11 | 3,205,988 | +1.29(+2.95%) |
Jun 23, 2021 | 44.14 | 44.14 | 43.41 | 43.82 | 2,638,476 | -0.10(-0.22%) |
Jun 22, 2021 | 43.41 | 44.06 | 43.23 | 43.92 | 3,357,510 | +0.52(+1.21%) |
Jun 21, 2021 | 42.94 | 43.49 | 42.73 | 43.39 | 2,461,731 | +0.72(+1.70%) |
Jun 18, 2021 | 42.75 | 43.06 | 42.31 | 42.67 | 5,344,429 | -0.34(-0.79%) |
Jun 17, 2021 | 43.87 | 43.93 | 42.98 | 43.01 | 3,700,662 | -0.77(-1.75%) |
Jun 16, 2021 | 43.77 | 44.49 | 43.71 | 43.78 | 6,061,546 | +0.05(+0.12%) |
Jun 15, 2021 | 43.26 | 43.99 | 43.24 | 43.73 | 2,641,205 | +0.44(+1.01%) |
Jun 14, 2021 | 43.29 | 43.41 | 43.08 | 43.29 | 2,010,338 | -0.03(-0.08%) |
Jun 11, 2021 | 43.54 | 43.69 | 43.24 | 43.32 | 1,823,972 | -0.22(-0.50%) |
Jun 10, 2021 | 43.56 | 43.62 | 43.02 | 43.54 | 2,287,671 | +0.29(+0.67%) |
Jun 09, 2021 | 43.67 | 43.76 | 43.22 | 43.25 | 1,828,949 | -0.42(-0.96%) |
Jun 08, 2021 | 43.83 | 43.96 | 43.60 | 43.67 | 2,494,092 | -0.09(-0.20%) |
Jun 07, 2021 | 43.80 | 44.06 | 43.63 | 43.76 | 1,861,828 | +0.06(+0.14%) |
Jun 04, 2021 | 43.98 | 44.03 | 43.52 | 43.70 | 1,838,123 | +0.05(+0.12%) |
Jun 03, 2021 | 43.30 | 43.83 | 43.06 | 43.65 | 2,330,884 | +0.03(+0.06%) |
Jun 02, 2021 | 43.98 | 44.00 | 43.39 | 43.62 | 2,114,946 | -0.18(-0.42%) |
Jun 01, 2021 | 44.24 | 44.30 | 43.71 | 43.80 | 3,151,089 | -0.14(-0.32%) |
May 28, 2021 | 43.95 | 44.09 | 43.61 | 43.94 | 2,380,963 | +0.15(+0.34%) |
May 27, 2021 | 43.59 | 44.00 | 43.39 | 43.80 | 3,905,843 | +0.66(+1.54%) |
May 26, 2021 | 42.86 | 43.29 | 42.56 | 43.13 | 2,551,466 | +0.31(+0.73%) |
May 25, 2021 | 42.88 | 43.41 | 42.71 | 42.82 | 3,616,229 | -0.02(-0.04%) |
May 24, 2021 | 42.40 | 42.87 | 42.37 | 42.84 | 1,776,925 | +0.41(+0.96%) |
May 21, 2021 | 42.77 | 42.77 | 42.03 | 42.43 | 2,443,713 | -0.19(-0.45%) |
May 20, 2021 | 42.60 | 43.08 | 42.47 | 42.62 | 2,839,957 | +0.24(+0.57%) |
May 19, 2021 | 41.92 | 42.47 | 41.33 | 42.38 | 3,332,471 | -0.15(-0.35%) |
May 18, 2021 | 42.31 | 43.27 | 42.24 | 42.53 | 3,333,388 | +0.22(+0.51%) |
May 17, 2021 | 41.83 | 42.58 | 41.48 | 42.31 | 2,781,027 | +0.32(+0.76%) |
May 14, 2021 | 39.92 | 42.11 | 39.83 | 41.99 | 4,915,357 | +2.47(+6.26%) |
May 13, 2021 | 39.54 | 40.00 | 39.10 | 39.51 | 2,906,232 | +0.69(+1.77%) |
May 12, 2021 | 39.49 | 39.93 | 38.83 | 38.83 | 2,898,912 | -0.93(-2.34%) |
May 11, 2021 | 39.44 | 39.84 | 38.99 | 39.76 | 2,646,797 | -0.21(-0.52%) |
May 10, 2021 | 40.49 | 40.81 | 39.94 | 39.97 | 1,962,702 | -0.34(-0.84%) |
May 07, 2021 | 39.58 | 40.56 | 39.54 | 40.30 | 2,514,260 | +0.61(+1.53%) |
May 06, 2021 | 39.52 | 39.71 | 39.18 | 39.70 | 1,624,183 | +0.26(+0.66%) |
May 05, 2021 | 39.67 | 39.97 | 39.29 | 39.44 | 4,046,276 | +0.16(+0.40%) |
May 04, 2021 | 39.52 | 39.64 | 38.76 | 39.28 | 2,223,937 | -0.41(-1.03%) |