Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.46 | 44.46 | 44.40 | 44.41 | 1,467 | -0.04(-0.08%) |
Jul 29, 2021 | 44.44 | 44.46 | 44.44 | 44.45 | 4,122 | +0.05(+0.11%) |
Jul 28, 2021 | 44.39 | 44.40 | 44.38 | 44.40 | 1,937 | +0.04(+0.10%) |
Jul 27, 2021 | 44.33 | 44.38 | 44.33 | 44.35 | 2,644 | -0.02(-0.05%) |
Jul 26, 2021 | 44.43 | 44.43 | 44.35 | 44.38 | 1,096 | -0.04(-0.10%) |
Jul 23, 2021 | 44.41 | 44.44 | 44.41 | 44.42 | 1,930 | +0.06(+0.14%) |
Jul 22, 2021 | 44.33 | 44.39 | 44.32 | 44.36 | 2,161 | +0.02(+0.05%) |
Jul 21, 2021 | 44.25 | 44.33 | 44.25 | 44.33 | 5,520 | +0.09(+0.21%) |
Jul 20, 2021 | 44.07 | 44.25 | 44.07 | 44.24 | 3,411 | +0.12(+0.27%) |
Jul 19, 2021 | 44.18 | 44.23 | 44.08 | 44.12 | 5,669 | -0.16(-0.36%) |
Jul 16, 2021 | 44.35 | 44.35 | 44.28 | 44.28 | 3,667 | -0.04(-0.09%) |
Jul 15, 2021 | 44.30 | 44.34 | 44.29 | 44.32 | 5,283 | -0.01(-0.02%) |
Jul 14, 2021 | 44.36 | 44.37 | 44.32 | 44.33 | 5,075 | +0.04(+0.08%) |
Jul 13, 2021 | 44.34 | 44.38 | 44.30 | 44.30 | 5,624 | -0.11(-0.24%) |
Jul 12, 2021 | 44.42 | 44.42 | 44.34 | 44.41 | 81,722 | -0.01(-0.01%) |
Jul 09, 2021 | 44.41 | 44.42 | 44.37 | 44.41 | 5,222 | +0.08(+0.19%) |
Jul 08, 2021 | 44.34 | 44.36 | 44.32 | 44.33 | 1,271 | -0.05(-0.11%) |
Jul 07, 2021 | 44.38 | 44.41 | 44.38 | 44.38 | 6,126 | -0.01(-0.02%) |
Jul 06, 2021 | 44.38 | 44.47 | 44.38 | 44.39 | 5,905 | +0.02(+0.03%) |
Jul 02, 2021 | 44.36 | 44.39 | 44.32 | 44.37 | 3,790 | +0.09(+0.21%) |
Jul 01, 2021 | 44.34 | 44.34 | 44.28 | 44.28 | 1,984 | +0.04(+0.09%) |
Jun 30, 2021 | 44.22 | 44.26 | 44.22 | 44.24 | 8,435 | +0.01(+0.02%) |
Jun 29, 2021 | 44.23 | 44.26 | 44.22 | 44.23 | 787,262 | +0.01(+0.03%) |
Jun 28, 2021 | 44.22 | 44.22 | 44.18 | 44.22 | 5,772 | +0.01(+0.02%) |
Jun 25, 2021 | 44.21 | 44.21 | 44.21 | 44.21 | 301 | +0.05(+0.12%) |
Jun 24, 2021 | 44.13 | 44.16 | 44.13 | 44.16 | 593 | +0.07(+0.16%) |
Jun 23, 2021 | 44.15 | 44.16 | 44.08 | 44.09 | 10,745 | +0.03(+0.07%) |
Jun 22, 2021 | 44.08 | 44.11 | 44.03 | 44.06 | 580,293 | +0.01(+0.02%) |
Jun 21, 2021 | 44.04 | 44.07 | 44.03 | 44.05 | 236,633 | +0.06(+0.14%) |
Jun 18, 2021 | 44.00 | 44.02 | 43.99 | 43.99 | 601 | -0.04(-0.09%) |
Jun 17, 2021 | 44.05 | 44.05 | 44.03 | 44.03 | 1,162 | +0.04(+0.09%) |
Jun 16, 2021 | 44.03 | 44.03 | 43.99 | 43.99 | 1,788 | -0.06(-0.13%) |
Jun 15, 2021 | 44.04 | 44.06 | 44.03 | 44.04 | 1,163 | -0.00(-0.01%) |
Jun 14, 2021 | 44.09 | 44.09 | 44.05 | 44.05 | 237,302 | -0.03(-0.07%) |
Jun 11, 2021 | 44.04 | 44.08 | 44.04 | 44.08 | 1,937 | +0.02(+0.05%) |
Jun 10, 2021 | 44.06 | 44.08 | 44.03 | 44.06 | 3,503 | +0.06(+0.13%) |
Jun 09, 2021 | 44.03 | 44.04 | 44.00 | 44.00 | 1,993 | +0.04(+0.09%) |
Jun 08, 2021 | 44.00 | 44.00 | 43.96 | 43.96 | 3,559 | +0.01(+0.01%) |
Jun 07, 2021 | 43.96 | 43.96 | 43.94 | 43.95 | 2,145 | +0.04(+0.09%) |
Jun 04, 2021 | 43.92 | 43.94 | 43.90 | 43.92 | 1,789 | +0.05(+0.12%) |
Jun 03, 2021 | 43.84 | 43.92 | 43.84 | 43.86 | 1,626 | -0.05(-0.12%) |
Jun 02, 2021 | 43.89 | 43.95 | 43.89 | 43.92 | 578,115 | +0.05(+0.11%) |
Jun 01, 2021 | 43.81 | 43.88 | 43.81 | 43.87 | 2,465 | +0.06(+0.14%) |
May 28, 2021 | 43.85 | 43.85 | 43.81 | 43.81 | 7,107 | +0.00(+0.01%) |
May 27, 2021 | 43.79 | 43.83 | 43.78 | 43.80 | 2,046 | -0.01(-0.02%) |
May 26, 2021 | 43.81 | 43.82 | 43.81 | 43.81 | 724 | +0.02(+0.04%) |
May 25, 2021 | 43.82 | 43.82 | 43.80 | 43.80 | 7,562 | +0.01(+0.01%) |
May 24, 2021 | 43.72 | 43.82 | 43.72 | 43.79 | 4,924 | +0.09(+0.21%) |
May 21, 2021 | 43.72 | 43.72 | 43.69 | 43.70 | 1,356 | +0.01(+0.03%) |
May 20, 2021 | 43.65 | 43.69 | 43.65 | 43.69 | 5,691 | +0.14(+0.33%) |
May 19, 2021 | 43.57 | 43.62 | 43.52 | 43.54 | 6,295 | -0.11(-0.25%) |
May 18, 2021 | 43.74 | 43.74 | 43.65 | 43.65 | 2,043 | -0.06(-0.14%) |
May 17, 2021 | 43.71 | 43.71 | 43.71 | 43.71 | 572 | -0.04(-0.08%) |
May 14, 2021 | 43.73 | 43.77 | 43.71 | 43.75 | 3,664 | +0.11(+0.25%) |
May 13, 2021 | 43.64 | 43.70 | 43.64 | 43.64 | 3,774 | +0.09(+0.22%) |
May 12, 2021 | 43.63 | 43.65 | 43.55 | 43.55 | 120,529 | -0.17(-0.39%) |
May 11, 2021 | 43.69 | 43.75 | 43.69 | 43.72 | 6,830 | -0.04(-0.09%) |
May 10, 2021 | 43.77 | 43.81 | 43.72 | 43.76 | 187,797 | -0.01(-0.02%) |
May 07, 2021 | 43.82 | 43.82 | 43.76 | 43.77 | 1,679 | +0.02(+0.05%) |
May 06, 2021 | 43.77 | 43.80 | 43.73 | 43.75 | 3,515 | -0.04(-0.10%) |
May 05, 2021 | 43.71 | 43.79 | 43.68 | 43.79 | 16,522 | +0.08(+0.19%) |
May 04, 2021 | 43.69 | 43.71 | 43.65 | 43.71 | 7,630 | -0.03(-0.08%) |