Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.66 | 46.79 | 46.31 | 46.37 | 1,980,431 | +0.03(+0.06%) |
Jul 29, 2021 | 46.50 | 46.54 | 45.98 | 46.35 | 2,138,387 | -0.48(-1.02%) |
Jul 28, 2021 | 46.18 | 46.96 | 46.10 | 46.82 | 1,889,666 | +0.41(+0.89%) |
Jul 27, 2021 | 46.19 | 46.49 | 45.99 | 46.41 | 1,573,361 | -0.03(-0.06%) |
Jul 26, 2021 | 46.43 | 46.58 | 46.28 | 46.44 | 930,023 | -0.21(-0.44%) |
Jul 23, 2021 | 46.48 | 46.90 | 46.32 | 46.64 | 2,251,059 | +0.40(+0.86%) |
Jul 22, 2021 | 46.53 | 46.58 | 46.23 | 46.25 | 692,232 | -0.07(-0.16%) |
Jul 21, 2021 | 46.20 | 46.38 | 46.00 | 46.32 | 1,231,480 | +0.09(+0.19%) |
Jul 20, 2021 | 45.87 | 46.34 | 45.75 | 46.23 | 1,721,001 | +0.22(+0.49%) |
Jul 19, 2021 | 46.15 | 46.34 | 45.84 | 46.01 | 1,119,504 | -0.76(-1.62%) |
Jul 16, 2021 | 46.55 | 46.77 | 46.26 | 46.76 | 507,447 | +0.42(+0.91%) |
Jul 15, 2021 | 46.40 | 46.54 | 46.17 | 46.34 | 1,902,567 | -0.74(-1.57%) |
Jul 14, 2021 | 46.92 | 47.22 | 46.81 | 47.08 | 643,837 | +0.06(+0.13%) |
Jul 13, 2021 | 47.06 | 47.21 | 46.95 | 47.01 | 2,029,006 | -0.14(-0.31%) |
Jul 12, 2021 | 47.34 | 47.46 | 47.10 | 47.16 | 1,033,341 | +0.49(+1.06%) |
Jul 09, 2021 | 46.41 | 46.72 | 46.37 | 46.66 | 1,569,839 | +0.64(+1.39%) |
Jul 08, 2021 | 46.00 | 46.07 | 45.67 | 46.02 | 1,930,385 | -0.04(-0.08%) |
Jul 07, 2021 | 46.06 | 46.24 | 46.00 | 46.06 | 1,535,265 | -0.20(-0.43%) |
Jul 06, 2021 | 46.37 | 46.42 | 46.03 | 46.26 | 3,071,960 | -0.85(-1.79%) |
Jul 02, 2021 | 46.83 | 47.29 | 46.72 | 47.10 | 2,570,739 | -0.17(-0.36%) |
Jul 01, 2021 | 47.24 | 47.41 | 47.17 | 47.27 | 1,067,987 | -0.09(-0.19%) |
Jun 30, 2021 | 47.26 | 47.47 | 47.13 | 47.36 | 1,864,796 | -0.05(-0.09%) |
Jun 29, 2021 | 47.37 | 47.51 | 47.26 | 47.41 | 1,825,209 | -0.46(-0.96%) |
Jun 28, 2021 | 47.75 | 47.98 | 47.66 | 47.87 | 1,078,630 | +0.28(+0.59%) |
Jun 25, 2021 | 47.32 | 47.64 | 47.28 | 47.59 | 1,608,798 | +0.53(+1.13%) |
Jun 24, 2021 | 46.98 | 47.35 | 46.98 | 47.06 | 596,424 | +0.22(+0.46%) |
Jun 23, 2021 | 47.32 | 47.33 | 46.79 | 46.84 | 1,481,843 | -0.20(-0.42%) |
Jun 22, 2021 | 47.06 | 47.17 | 46.84 | 47.04 | 1,286,297 | -0.29(-0.61%) |
Jun 21, 2021 | 47.39 | 47.47 | 47.13 | 47.33 | 862,733 | -0.22(-0.45%) |
Jun 18, 2021 | 47.05 | 47.62 | 46.90 | 47.54 | 6,310,617 | -0.34(-0.71%) |
Jun 17, 2021 | 47.58 | 47.94 | 47.55 | 47.89 | 1,363,846 | -0.16(-0.34%) |
Jun 16, 2021 | 48.42 | 48.56 | 47.87 | 48.05 | 1,276,848 | -0.45(-0.93%) |
Jun 15, 2021 | 48.60 | 48.67 | 48.47 | 48.50 | 962,678 | -0.30(-0.61%) |
Jun 14, 2021 | 48.46 | 48.80 | 48.36 | 48.79 | 1,035,922 | +0.40(+0.84%) |
Jun 11, 2021 | 48.43 | 48.49 | 48.13 | 48.39 | 970,239 | +0.02(+0.04%) |
Jun 10, 2021 | 48.05 | 48.56 | 47.99 | 48.37 | 1,715,960 | +0.90(+1.89%) |
Jun 09, 2021 | 47.24 | 47.59 | 47.19 | 47.47 | 2,957,240 | +0.65(+1.38%) |
Jun 08, 2021 | 47.29 | 47.29 | 46.68 | 46.82 | 1,033,732 | -0.15(-0.33%) |
Jun 07, 2021 | 47.00 | 47.40 | 46.91 | 46.98 | 3,818,789 | -0.18(-0.38%) |
Jun 04, 2021 | 47.07 | 47.33 | 46.88 | 47.16 | 1,021,938 | +0.46(+0.98%) |
Jun 03, 2021 | 46.61 | 46.80 | 46.46 | 46.70 | 1,107,798 | +0.07(+0.15%) |
Jun 02, 2021 | 46.99 | 47.07 | 46.63 | 46.63 | 1,234,059 | -0.57(-1.20%) |
Jun 01, 2021 | 47.61 | 47.65 | 47.15 | 47.19 | 709,528 | -0.86(-1.80%) |
May 28, 2021 | 47.75 | 48.25 | 47.75 | 48.06 | 623,514 | +0.42(+0.89%) |
May 27, 2021 | 48.25 | 48.40 | 47.49 | 47.63 | 1,272,607 | -0.85(-1.76%) |
May 26, 2021 | 48.74 | 48.74 | 48.38 | 48.49 | 957,553 | +0.18(+0.37%) |
May 25, 2021 | 48.61 | 48.61 | 48.28 | 48.31 | 1,276,532 | +0.04(+0.07%) |
May 24, 2021 | 48.42 | 48.56 | 48.22 | 48.27 | 805,479 | -0.13(-0.28%) |
May 21, 2021 | 48.40 | 48.50 | 48.18 | 48.41 | 1,377,752 | -0.20(-0.41%) |
May 20, 2021 | 48.16 | 48.70 | 48.14 | 48.60 | 1,036,766 | +1.07(+2.25%) |
May 19, 2021 | 47.72 | 47.83 | 47.33 | 47.53 | 1,114,639 | -0.56(-1.16%) |
May 18, 2021 | 48.22 | 48.27 | 47.90 | 48.09 | 1,054,571 | -0.02(-0.04%) |
May 17, 2021 | 47.71 | 48.19 | 47.70 | 48.11 | 1,317,469 | +0.67(+1.42%) |
May 14, 2021 | 47.32 | 47.60 | 47.20 | 47.44 | 1,543,851 | +0.18(+0.38%) |
May 13, 2021 | 46.80 | 47.34 | 46.73 | 47.26 | 1,172,244 | +0.69(+1.49%) |
May 12, 2021 | 46.51 | 46.95 | 46.48 | 46.56 | 1,140,816 | -0.16(-0.35%) |
May 11, 2021 | 46.51 | 46.81 | 46.41 | 46.73 | 1,475,028 | -0.45(-0.95%) |
May 10, 2021 | 47.33 | 47.41 | 47.07 | 47.17 | 1,280,535 | +0.57(+1.22%) |
May 07, 2021 | 46.30 | 46.71 | 46.27 | 46.61 | 2,424,828 | +0.73(+1.59%) |
May 06, 2021 | 45.74 | 45.98 | 45.50 | 45.88 | 1,190,888 | +0.39(+0.85%) |
May 05, 2021 | 45.39 | 45.66 | 45.34 | 45.49 | 2,230,123 | +0.14(+0.32%) |
May 04, 2021 | 45.62 | 45.76 | 45.32 | 45.35 | 1,088,809 | -0.42(-0.92%) |