Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.84 | 45.02 | 43.94 | 44.21 | 27,706,582 | -0.72(-1.59%) |
Jul 29, 2021 | 45.07 | 45.27 | 44.66 | 44.93 | 24,456,738 | +0.43(+0.97%) |
Jul 28, 2021 | 44.21 | 44.86 | 43.81 | 44.50 | 21,878,184 | +0.40(+0.91%) |
Jul 27, 2021 | 44.16 | 44.23 | 43.57 | 44.09 | 26,164,514 | -0.41(-0.93%) |
Jul 26, 2021 | 43.54 | 44.68 | 43.46 | 44.50 | 26,394,770 | +1.07(+2.47%) |
Jul 23, 2021 | 43.73 | 43.75 | 42.99 | 43.43 | 27,344,190 | -0.16(-0.37%) |
Jul 22, 2021 | 44.04 | 44.04 | 43.22 | 43.59 | 26,401,072 | -0.49(-1.12%) |
Jul 21, 2021 | 43.44 | 44.44 | 43.34 | 44.08 | 45,817,788 | +1.49(+3.49%) |
Jul 20, 2021 | 42.05 | 43.05 | 41.69 | 42.60 | 46,772,888 | +0.56(+1.34%) |
Jul 19, 2021 | 42.09 | 42.63 | 41.44 | 42.03 | 64,227,488 | -1.54(-3.53%) |
Jul 16, 2021 | 45.19 | 45.20 | 43.49 | 43.57 | 41,477,652 | -1.27(-2.83%) |
Jul 15, 2021 | 44.99 | 45.53 | 44.63 | 44.84 | 33,329,996 | -0.64(-1.40%) |
Jul 14, 2021 | 47.02 | 47.57 | 45.30 | 45.48 | 37,421,448 | -1.40(-2.98%) |
Jul 13, 2021 | 47.00 | 47.30 | 46.60 | 46.88 | 27,803,090 | -0.36(-0.76%) |
Jul 12, 2021 | 46.77 | 47.52 | 46.44 | 47.23 | 23,098,142 | -0.07(-0.15%) |
Jul 09, 2021 | 46.91 | 47.34 | 46.37 | 47.31 | 28,603,334 | +0.98(+2.13%) |
Jul 08, 2021 | 45.77 | 46.76 | 45.61 | 46.32 | 27,580,480 | -0.27(-0.58%) |
Jul 07, 2021 | 47.29 | 47.73 | 46.07 | 46.59 | 33,974,056 | -0.77(-1.63%) |
Jul 06, 2021 | 48.79 | 48.88 | 47.16 | 47.36 | 38,231,432 | -1.59(-3.25%) |
Jul 02, 2021 | 48.85 | 49.11 | 48.43 | 48.95 | 17,021,478 | -0.11(-0.22%) |
Jul 01, 2021 | 49.32 | 49.47 | 48.60 | 49.06 | 26,390,682 | +0.84(+1.74%) |
Jun 30, 2021 | 47.77 | 48.36 | 47.73 | 48.22 | 26,242,672 | +0.59(+1.24%) |
Jun 29, 2021 | 48.15 | 48.42 | 47.57 | 47.63 | 17,821,710 | -0.23(-0.49%) |
Jun 28, 2021 | 49.32 | 49.35 | 47.66 | 47.86 | 36,774,880 | -1.67(-3.38%) |
Jun 25, 2021 | 49.41 | 49.56 | 49.13 | 49.54 | 21,410,830 | +0.26(+0.53%) |
Jun 24, 2021 | 49.08 | 49.31 | 48.60 | 49.28 | 23,319,792 | +0.42(+0.86%) |
Jun 23, 2021 | 49.17 | 49.72 | 48.77 | 48.85 | 22,649,550 | +0.13(+0.28%) |
Jun 22, 2021 | 48.28 | 48.91 | 47.75 | 48.72 | 27,001,528 | +0.32(+0.67%) |
Jun 21, 2021 | 46.81 | 48.48 | 46.81 | 48.40 | 47,117,920 | +1.98(+4.26%) |
Jun 18, 2021 | 46.84 | 47.42 | 46.38 | 46.42 | 64,224,764 | -1.42(-2.96%) |
Jun 17, 2021 | 49.40 | 49.81 | 47.19 | 47.84 | 60,331,624 | -1.68(-3.40%) |
Jun 16, 2021 | 49.71 | 50.10 | 49.09 | 49.52 | 34,294,024 | -0.27(-0.53%) |
Jun 15, 2021 | 49.17 | 49.92 | 49.04 | 49.79 | 36,270,400 | +0.93(+1.90%) |
Jun 14, 2021 | 49.25 | 49.55 | 48.46 | 48.86 | 21,297,464 | -0.21(-0.43%) |
Jun 11, 2021 | 49.41 | 49.69 | 49.01 | 49.07 | 21,495,206 | -0.17(-0.34%) |
Jun 10, 2021 | 49.96 | 50.19 | 48.71 | 49.24 | 32,361,174 | -0.06(-0.13%) |
Jun 09, 2021 | 49.75 | 49.96 | 49.27 | 49.30 | 32,474,566 | -0.31(-0.63%) |
Jun 08, 2021 | 49.02 | 49.70 | 48.43 | 49.61 | 32,475,336 | +0.43(+0.86%) |
Jun 07, 2021 | 49.39 | 49.69 | 49.11 | 49.18 | 22,623,588 | -0.21(-0.43%) |
Jun 04, 2021 | 49.39 | 49.60 | 48.67 | 49.40 | 29,715,622 | +0.33(+0.67%) |
Jun 03, 2021 | 48.73 | 49.34 | 48.42 | 49.07 | 33,158,178 | +0.13(+0.27%) |
Jun 02, 2021 | 48.33 | 49.17 | 47.77 | 48.94 | 38,290,156 | +0.89(+1.86%) |
Jun 01, 2021 | 47.17 | 48.15 | 47.15 | 48.04 | 40,922,956 | +1.78(+3.85%) |
May 28, 2021 | 46.43 | 46.49 | 46.01 | 46.26 | 20,953,186 | +0.09(+0.19%) |
May 27, 2021 | 46.32 | 46.74 | 45.91 | 46.17 | 22,033,994 | +0.04(+0.08%) |
May 26, 2021 | 45.77 | 46.30 | 45.56 | 46.14 | 22,318,360 | +0.41(+0.89%) |
May 25, 2021 | 46.56 | 46.69 | 45.66 | 45.73 | 27,401,132 | -0.95(-2.03%) |
May 24, 2021 | 46.54 | 46.78 | 46.01 | 46.68 | 27,100,290 | +0.46(+1.00%) |
May 21, 2021 | 46.58 | 46.90 | 46.18 | 46.22 | 28,519,954 | +0.10(+0.21%) |
May 20, 2021 | 46.17 | 46.33 | 45.46 | 46.12 | 31,891,488 | -0.07(-0.15%) |
May 19, 2021 | 46.26 | 46.71 | 45.54 | 46.19 | 49,638,336 | -1.18(-2.49%) |
May 18, 2021 | 48.42 | 48.60 | 47.28 | 47.37 | 39,725,672 | -1.13(-2.32%) |
May 17, 2021 | 47.23 | 48.51 | 47.16 | 48.49 | 38,028,308 | +1.10(+2.32%) |
May 14, 2021 | 46.47 | 47.57 | 46.47 | 47.39 | 32,269,000 | +1.43(+3.10%) |
May 13, 2021 | 45.98 | 46.83 | 45.35 | 45.97 | 44,959,756 | -0.57(-1.22%) |
May 12, 2021 | 46.55 | 47.91 | 46.32 | 46.54 | 46,381,740 | +0.22(+0.48%) |
May 11, 2021 | 46.54 | 47.21 | 45.91 | 46.31 | 64,045,824 | -1.22(-2.57%) |
May 10, 2021 | 48.11 | 48.86 | 47.50 | 47.54 | 38,939,704 | +0.02(+0.04%) |
May 07, 2021 | 46.21 | 47.59 | 46.04 | 47.52 | 35,661,944 | +0.83(+1.78%) |
May 06, 2021 | 46.44 | 46.69 | 45.57 | 46.69 | 33,107,172 | +0.24(+0.52%) |
May 05, 2021 | 46.02 | 46.58 | 45.17 | 46.45 | 44,908,516 | +1.45(+3.23%) |
May 04, 2021 | 45.06 | 45.39 | 44.48 | 44.99 | 30,408,148 | +0.03(+0.06%) |