Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.33 | 47.46 | 47.10 | 47.12 | 16,404,212 | -0.17(-0.36%) |
Jul 29, 2021 | 47.21 | 47.46 | 47.20 | 47.29 | 15,198,450 | +0.22(+0.47%) |
Jul 28, 2021 | 47.51 | 47.58 | 47.04 | 47.07 | 17,276,542 | -0.41(-0.85%) |
Jul 27, 2021 | 47.03 | 47.59 | 46.86 | 47.48 | 18,023,640 | +0.35(+0.75%) |
Jul 26, 2021 | 47.20 | 47.25 | 46.92 | 47.12 | 18,146,208 | -0.08(-0.18%) |
Jul 23, 2021 | 47.16 | 47.33 | 47.00 | 47.20 | 17,631,630 | -0.06(-0.13%) |
Jul 22, 2021 | 47.43 | 47.54 | 46.99 | 47.26 | 19,212,098 | +0.00(+0.00%) |
Jul 21, 2021 | 47.76 | 48.02 | 47.24 | 47.26 | 29,904,824 | +0.31(+0.67%) |
Jul 20, 2021 | 47.26 | 47.96 | 46.91 | 46.95 | 23,968,100 | -0.22(-0.47%) |
Jul 19, 2021 | 47.47 | 47.68 | 46.72 | 47.17 | 25,992,344 | -0.52(-1.10%) |
Jul 16, 2021 | 47.88 | 47.97 | 47.65 | 47.69 | 13,776,752 | -0.08(-0.16%) |
Jul 15, 2021 | 47.58 | 47.81 | 47.51 | 47.77 | 15,167,894 | +0.19(+0.41%) |
Jul 14, 2021 | 47.38 | 47.67 | 47.33 | 47.58 | 17,544,894 | +0.19(+0.41%) |
Jul 13, 2021 | 47.53 | 47.71 | 47.31 | 47.38 | 14,808,966 | -0.05(-0.11%) |
Jul 12, 2021 | 47.30 | 47.61 | 47.20 | 47.43 | 15,918,650 | +0.07(+0.14%) |
Jul 09, 2021 | 47.05 | 47.50 | 46.99 | 47.37 | 16,323,354 | +0.33(+0.70%) |
Jul 08, 2021 | 47.09 | 47.29 | 46.93 | 47.04 | 21,759,760 | -0.19(-0.40%) |
Jul 07, 2021 | 47.07 | 47.26 | 46.95 | 47.22 | 17,229,448 | +0.10(+0.21%) |
Jul 06, 2021 | 47.18 | 47.21 | 46.78 | 47.12 | 16,532,243 | -0.03(-0.05%) |
Jul 02, 2021 | 47.10 | 47.26 | 47.00 | 47.15 | 13,637,960 | +0.13(+0.27%) |
Jul 01, 2021 | 46.93 | 47.14 | 46.80 | 47.02 | 13,966,569 | +0.22(+0.46%) |
Jun 30, 2021 | 46.58 | 46.90 | 46.58 | 46.81 | 17,427,150 | +0.16(+0.34%) |
Jun 29, 2021 | 46.95 | 47.09 | 46.63 | 46.65 | 18,328,946 | -0.28(-0.61%) |
Jun 28, 2021 | 47.10 | 47.20 | 46.92 | 46.93 | 16,463,568 | -0.17(-0.35%) |
Jun 25, 2021 | 47.01 | 47.22 | 46.94 | 47.10 | 17,405,770 | +0.01(+0.02%) |
Jun 24, 2021 | 46.91 | 47.12 | 46.83 | 47.09 | 18,416,192 | +0.25(+0.54%) |
Jun 23, 2021 | 47.16 | 47.41 | 46.82 | 46.84 | 19,775,510 | -0.25(-0.53%) |
Jun 22, 2021 | 47.36 | 47.43 | 47.01 | 47.09 | 16,598,511 | -0.02(-0.04%) |
Jun 21, 2021 | 46.84 | 47.19 | 46.76 | 47.11 | 16,309,717 | +0.48(+1.02%) |
Jun 18, 2021 | 47.04 | 47.04 | 46.42 | 46.63 | 45,741,000 | -0.59(-1.26%) |
Jun 17, 2021 | 47.32 | 47.55 | 47.20 | 47.22 | 17,668,870 | -0.09(-0.19%) |
Jun 16, 2021 | 47.93 | 47.93 | 47.31 | 47.32 | 18,766,012 | -0.54(-1.13%) |
Jun 15, 2021 | 47.77 | 47.99 | 47.75 | 47.86 | 15,084,653 | +0.09(+0.19%) |
Jun 14, 2021 | 47.78 | 47.84 | 47.49 | 47.77 | 14,252,562 | -0.13(-0.26%) |
Jun 11, 2021 | 48.03 | 48.08 | 47.62 | 47.89 | 15,476,875 | -0.01(-0.02%) |
Jun 10, 2021 | 47.89 | 48.13 | 47.80 | 47.90 | 14,379,629 | +0.24(+0.51%) |
Jun 09, 2021 | 47.74 | 48.05 | 47.62 | 47.66 | 17,660,476 | -0.08(-0.18%) |
Jun 08, 2021 | 47.82 | 47.83 | 47.44 | 47.74 | 18,978,318 | -0.04(-0.09%) |
Jun 07, 2021 | 47.81 | 47.89 | 47.67 | 47.78 | 13,338,766 | -0.08(-0.17%) |
Jun 04, 2021 | 47.55 | 47.93 | 47.53 | 47.87 | 14,206,892 | +0.27(+0.56%) |
Jun 03, 2021 | 47.37 | 47.80 | 47.27 | 47.60 | 16,998,378 | +0.28(+0.58%) |
Jun 02, 2021 | 47.04 | 47.48 | 46.92 | 47.32 | 16,372,935 | +0.23(+0.48%) |
Jun 01, 2021 | 47.41 | 47.50 | 46.98 | 47.10 | 17,858,774 | -0.09(-0.19%) |
May 28, 2021 | 47.07 | 47.32 | 47.02 | 47.19 | 16,837,798 | +0.17(+0.36%) |
May 27, 2021 | 47.05 | 47.24 | 46.80 | 47.02 | 36,813,964 | -0.06(-0.12%) |
May 26, 2021 | 47.17 | 47.25 | 47.01 | 47.08 | 16,809,028 | -0.10(-0.21%) |
May 25, 2021 | 47.62 | 47.64 | 47.02 | 47.18 | 19,071,094 | -0.42(-0.88%) |
May 24, 2021 | 47.69 | 47.87 | 47.43 | 47.60 | 15,521,577 | +0.06(+0.12%) |
May 21, 2021 | 47.67 | 47.87 | 47.40 | 47.54 | 18,524,414 | +0.10(+0.21%) |
May 20, 2021 | 47.54 | 47.83 | 47.41 | 47.44 | 24,857,096 | -0.11(-0.23%) |
May 19, 2021 | 47.22 | 47.57 | 47.07 | 47.55 | 24,230,128 | -0.22(-0.45%) |
May 18, 2021 | 48.03 | 48.03 | 47.32 | 47.77 | 31,812,386 | -0.63(-1.31%) |
May 17, 2021 | 49.20 | 49.35 | 48.34 | 48.40 | 26,795,656 | -0.63(-1.28%) |
May 14, 2021 | 49.30 | 49.50 | 49.01 | 49.03 | 16,484,656 | -0.10(-0.20%) |
May 13, 2021 | 48.45 | 49.45 | 48.42 | 49.13 | 15,928,869 | +0.33(+0.68%) |
May 12, 2021 | 48.66 | 49.20 | 48.58 | 48.79 | 17,618,616 | -0.11(-0.22%) |
May 11, 2021 | 49.90 | 49.95 | 48.70 | 48.90 | 21,513,098 | -0.82(-1.65%) |
May 10, 2021 | 49.35 | 50.00 | 49.30 | 49.72 | 27,006,776 | +0.67(+1.36%) |
May 07, 2021 | 49.12 | 49.35 | 48.95 | 49.05 | 18,768,826 | -0.48(-0.96%) |
May 06, 2021 | 49.21 | 49.60 | 49.02 | 49.53 | 17,466,382 | +0.50(+1.02%) |
May 05, 2021 | 49.00 | 49.34 | 48.91 | 49.03 | 21,417,592 | +0.08(+0.15%) |
May 04, 2021 | 48.44 | 48.99 | 48.41 | 48.95 | 26,410,344 | +0.57(+1.17%) |