Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.66 | 44.66 | 44.60 | 44.61 | 1,460 | -0.04(-0.08%) |
Jul 29, 2021 | 44.64 | 44.66 | 44.64 | 44.65 | 4,103 | +0.05(+0.11%) |
Jul 28, 2021 | 44.59 | 44.60 | 44.58 | 44.60 | 1,929 | +0.04(+0.10%) |
Jul 27, 2021 | 44.53 | 44.58 | 44.53 | 44.55 | 2,632 | -0.02(-0.05%) |
Jul 26, 2021 | 44.63 | 44.63 | 44.55 | 44.58 | 1,091 | -0.04(-0.10%) |
Jul 23, 2021 | 44.61 | 44.64 | 44.61 | 44.62 | 1,922 | +0.06(+0.14%) |
Jul 22, 2021 | 44.53 | 44.59 | 44.52 | 44.56 | 2,151 | +0.02(+0.05%) |
Jul 21, 2021 | 44.44 | 44.53 | 44.44 | 44.53 | 5,495 | +0.09(+0.21%) |
Jul 20, 2021 | 44.27 | 44.44 | 44.27 | 44.44 | 3,396 | +0.12(+0.27%) |
Jul 19, 2021 | 44.37 | 44.43 | 44.28 | 44.32 | 5,644 | -0.16(-0.36%) |
Jul 16, 2021 | 44.55 | 44.55 | 44.48 | 44.48 | 3,651 | -0.04(-0.09%) |
Jul 15, 2021 | 44.50 | 44.54 | 44.49 | 44.52 | 5,259 | -0.01(-0.02%) |
Jul 14, 2021 | 44.56 | 44.57 | 44.51 | 44.53 | 5,052 | +0.04(+0.08%) |
Jul 13, 2021 | 44.54 | 44.58 | 44.50 | 44.50 | 5,599 | -0.11(-0.24%) |
Jul 12, 2021 | 44.62 | 44.62 | 44.54 | 44.60 | 81,356 | -0.01(-0.01%) |
Jul 09, 2021 | 44.61 | 44.62 | 44.57 | 44.61 | 5,198 | +0.08(+0.19%) |
Jul 08, 2021 | 44.54 | 44.56 | 44.51 | 44.53 | 1,265 | -0.05(-0.11%) |
Jul 07, 2021 | 44.58 | 44.61 | 44.58 | 44.58 | 6,098 | -0.01(-0.02%) |
Jul 06, 2021 | 44.58 | 44.67 | 44.58 | 44.59 | 5,879 | +0.02(+0.03%) |
Jul 02, 2021 | 44.56 | 44.59 | 44.52 | 44.57 | 3,773 | +0.09(+0.21%) |
Jul 01, 2021 | 44.54 | 44.54 | 44.48 | 44.48 | 1,975 | +0.04(+0.09%) |
Jun 30, 2021 | 44.41 | 44.46 | 44.41 | 44.44 | 8,397 | +0.01(+0.02%) |
Jun 29, 2021 | 44.43 | 44.46 | 44.41 | 44.43 | 783,742 | +0.01(+0.03%) |
Jun 28, 2021 | 44.42 | 44.42 | 44.38 | 44.42 | 5,746 | +0.01(+0.02%) |
Jun 25, 2021 | 44.41 | 44.41 | 44.41 | 44.41 | 299 | +0.05(+0.12%) |
Jun 24, 2021 | 44.33 | 44.36 | 44.33 | 44.36 | 590 | +0.07(+0.16%) |
Jun 23, 2021 | 44.34 | 44.35 | 44.27 | 44.29 | 10,697 | +0.03(+0.07%) |
Jun 22, 2021 | 44.27 | 44.31 | 44.23 | 44.26 | 577,698 | +0.01(+0.02%) |
Jun 21, 2021 | 44.24 | 44.27 | 44.22 | 44.25 | 235,575 | +0.06(+0.14%) |
Jun 18, 2021 | 44.20 | 44.22 | 44.19 | 44.19 | 598 | -0.04(-0.09%) |
Jun 17, 2021 | 44.25 | 44.25 | 44.22 | 44.22 | 1,157 | +0.04(+0.09%) |
Jun 16, 2021 | 44.23 | 44.23 | 44.18 | 44.18 | 1,780 | -0.06(-0.13%) |
Jun 15, 2021 | 44.24 | 44.26 | 44.23 | 44.24 | 1,158 | -0.00(-0.01%) |
Jun 14, 2021 | 44.28 | 44.28 | 44.24 | 44.24 | 236,240 | -0.03(-0.07%) |
Jun 11, 2021 | 44.24 | 44.28 | 44.24 | 44.28 | 1,929 | +0.02(+0.05%) |
Jun 10, 2021 | 44.26 | 44.27 | 44.23 | 44.25 | 3,487 | +0.06(+0.13%) |
Jun 09, 2021 | 44.23 | 44.24 | 44.20 | 44.20 | 1,984 | +0.04(+0.09%) |
Jun 08, 2021 | 44.20 | 44.20 | 44.16 | 44.16 | 3,543 | +0.01(+0.01%) |
Jun 07, 2021 | 44.16 | 44.16 | 44.14 | 44.15 | 2,136 | +0.04(+0.09%) |
Jun 04, 2021 | 44.12 | 44.14 | 44.10 | 44.11 | 1,781 | +0.05(+0.12%) |
Jun 03, 2021 | 44.04 | 44.11 | 44.04 | 44.06 | 1,618 | -0.05(-0.12%) |
Jun 02, 2021 | 44.08 | 44.14 | 44.08 | 44.11 | 575,530 | +0.05(+0.11%) |
Jun 01, 2021 | 44.00 | 44.07 | 44.00 | 44.07 | 2,454 | +0.06(+0.14%) |
May 28, 2021 | 44.05 | 44.05 | 44.00 | 44.00 | 7,075 | +0.00(+0.01%) |
May 27, 2021 | 43.99 | 44.03 | 43.98 | 44.00 | 2,037 | -0.01(-0.02%) |
May 26, 2021 | 44.01 | 44.02 | 44.01 | 44.01 | 721 | +0.02(+0.04%) |
May 25, 2021 | 44.02 | 44.02 | 43.99 | 43.99 | 7,528 | +0.01(+0.01%) |
May 24, 2021 | 43.92 | 44.01 | 43.92 | 43.99 | 4,902 | +0.09(+0.21%) |
May 21, 2021 | 43.92 | 43.92 | 43.89 | 43.90 | 1,350 | +0.01(+0.03%) |
May 20, 2021 | 43.85 | 43.88 | 43.85 | 43.88 | 5,665 | +0.14(+0.33%) |
May 19, 2021 | 43.77 | 43.82 | 43.72 | 43.74 | 6,267 | -0.11(-0.25%) |
May 18, 2021 | 43.93 | 43.93 | 43.85 | 43.85 | 2,034 | -0.06(-0.14%) |
May 17, 2021 | 43.90 | 43.91 | 43.90 | 43.91 | 569 | -0.04(-0.08%) |
May 14, 2021 | 43.93 | 43.97 | 43.91 | 43.94 | 3,648 | +0.11(+0.25%) |
May 13, 2021 | 43.84 | 43.90 | 43.84 | 43.84 | 3,757 | +0.09(+0.22%) |
May 12, 2021 | 43.83 | 43.85 | 43.74 | 43.74 | 119,990 | -0.17(-0.39%) |
May 11, 2021 | 43.89 | 43.94 | 43.88 | 43.92 | 6,800 | -0.04(-0.09%) |
May 10, 2021 | 43.97 | 44.00 | 43.92 | 43.95 | 186,957 | -0.01(-0.02%) |
May 07, 2021 | 44.02 | 44.02 | 43.96 | 43.96 | 1,671 | +0.02(+0.05%) |
May 06, 2021 | 43.97 | 44.00 | 43.93 | 43.94 | 3,500 | -0.04(-0.10%) |
May 05, 2021 | 43.91 | 43.99 | 43.87 | 43.99 | 16,448 | +0.08(+0.19%) |
May 04, 2021 | 43.89 | 43.90 | 43.85 | 43.90 | 7,596 | -0.03(-0.08%) |