Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.98 | 46.59 | 45.51 | 45.65 | 2,538,085 | -0.54(-1.16%) |
Jul 29, 2021 | 46.24 | 46.64 | 45.81 | 46.18 | 3,242,194 | +0.36(+0.79%) |
Jul 28, 2021 | 45.52 | 46.29 | 44.98 | 45.82 | 3,043,796 | +0.62(+1.37%) |
Jul 27, 2021 | 44.96 | 45.52 | 44.63 | 45.20 | 2,572,725 | -0.21(-0.47%) |
Jul 26, 2021 | 45.06 | 45.84 | 45.05 | 45.42 | 3,831,578 | +0.38(+0.84%) |
Jul 23, 2021 | 45.23 | 45.55 | 44.70 | 45.04 | 1,290,505 | +0.25(+0.56%) |
Jul 22, 2021 | 45.62 | 45.64 | 44.50 | 44.79 | 2,012,341 | -0.93(-2.04%) |
Jul 21, 2021 | 45.19 | 46.04 | 45.19 | 45.72 | 3,278,613 | +0.93(+2.08%) |
Jul 20, 2021 | 43.54 | 45.65 | 43.40 | 44.79 | 12,006,084 | +1.23(+2.82%) |
Jul 19, 2021 | 43.98 | 44.29 | 43.25 | 43.56 | 5,058,019 | -1.57(-3.48%) |
Jul 16, 2021 | 46.63 | 46.63 | 45.00 | 45.13 | 2,454,496 | -1.16(-2.51%) |
Jul 15, 2021 | 45.42 | 46.55 | 45.22 | 46.29 | 2,739,709 | +0.45(+0.99%) |
Jul 14, 2021 | 46.22 | 46.73 | 45.32 | 45.84 | 2,968,469 | -0.17(-0.36%) |
Jul 13, 2021 | 46.88 | 46.90 | 45.85 | 46.01 | 2,879,199 | -1.04(-2.22%) |
Jul 12, 2021 | 46.38 | 47.11 | 45.87 | 47.05 | 3,008,655 | +0.26(+0.55%) |
Jul 09, 2021 | 45.91 | 46.84 | 45.76 | 46.79 | 3,263,830 | +1.73(+3.83%) |
Jul 08, 2021 | 44.96 | 45.62 | 44.52 | 45.07 | 5,827,208 | -0.82(-1.79%) |
Jul 07, 2021 | 45.67 | 46.30 | 45.51 | 45.89 | 4,576,008 | -0.20(-0.44%) |
Jul 06, 2021 | 47.18 | 47.21 | 45.78 | 46.09 | 2,832,030 | -1.26(-2.67%) |
Jul 02, 2021 | 47.78 | 47.95 | 47.18 | 47.35 | 1,793,330 | -0.49(-1.02%) |
Jul 01, 2021 | 47.59 | 47.95 | 47.39 | 47.84 | 2,833,475 | +0.48(+1.01%) |
Jun 30, 2021 | 47.11 | 47.62 | 47.09 | 47.36 | 2,366,038 | +0.06(+0.12%) |
Jun 29, 2021 | 48.01 | 48.34 | 47.11 | 47.31 | 2,046,939 | -0.33(-0.70%) |
Jun 28, 2021 | 48.59 | 48.70 | 47.38 | 47.64 | 2,325,788 | -1.14(-2.35%) |
Jun 25, 2021 | 48.51 | 49.01 | 48.09 | 48.79 | 4,527,467 | +0.62(+1.28%) |
Jun 24, 2021 | 47.76 | 48.31 | 47.35 | 48.17 | 1,975,727 | +0.67(+1.42%) |
Jun 23, 2021 | 47.54 | 47.90 | 47.44 | 47.49 | 2,754,829 | +0.11(+0.23%) |
Jun 22, 2021 | 47.43 | 47.68 | 46.71 | 47.38 | 2,099,182 | -0.07(-0.16%) |
Jun 21, 2021 | 46.31 | 47.51 | 46.19 | 47.46 | 4,560,920 | +1.60(+3.49%) |
Jun 18, 2021 | 46.66 | 47.01 | 45.77 | 45.86 | 7,669,778 | -1.55(-3.27%) |
Jun 17, 2021 | 49.97 | 49.97 | 47.31 | 47.41 | 6,031,198 | -2.24(-4.51%) |
Jun 16, 2021 | 48.97 | 49.91 | 48.37 | 49.65 | 4,106,322 | +0.46(+0.93%) |
Jun 15, 2021 | 48.60 | 49.61 | 48.32 | 49.19 | 10,510,029 | +0.64(+1.32%) |
Jun 14, 2021 | 49.30 | 49.50 | 48.20 | 48.55 | 3,897,478 | -0.73(-1.47%) |
Jun 11, 2021 | 49.21 | 49.60 | 49.01 | 49.27 | 3,847,745 | +0.25(+0.51%) |
Jun 10, 2021 | 50.58 | 50.67 | 49.00 | 49.03 | 4,521,488 | -0.99(-1.98%) |
Jun 09, 2021 | 50.44 | 50.54 | 49.90 | 50.02 | 1,791,904 | -0.71(-1.39%) |
Jun 08, 2021 | 50.40 | 50.86 | 49.89 | 50.73 | 2,142,869 | +0.05(+0.09%) |
Jun 07, 2021 | 50.80 | 50.86 | 50.45 | 50.68 | 2,220,657 | +0.12(+0.24%) |
Jun 04, 2021 | 50.61 | 50.66 | 49.96 | 50.56 | 1,622,822 | -0.02(-0.04%) |
Jun 03, 2021 | 50.35 | 50.91 | 50.16 | 50.58 | 1,806,115 | +0.10(+0.20%) |
Jun 02, 2021 | 51.16 | 51.18 | 50.46 | 50.48 | 3,101,728 | -0.46(-0.90%) |
Jun 01, 2021 | 50.76 | 51.10 | 50.67 | 50.94 | 2,857,995 | +0.44(+0.87%) |
May 28, 2021 | 50.67 | 50.67 | 49.83 | 50.50 | 1,812,814 | -0.04(-0.07%) |
May 27, 2021 | 50.36 | 50.66 | 50.15 | 50.53 | 2,813,170 | +0.76(+1.53%) |
May 26, 2021 | 49.19 | 49.82 | 48.91 | 49.77 | 2,389,413 | +0.75(+1.54%) |
May 25, 2021 | 50.19 | 50.70 | 48.95 | 49.02 | 2,670,566 | -1.06(-2.11%) |
May 24, 2021 | 50.46 | 50.46 | 49.80 | 50.07 | 5,902,835 | -0.20(-0.40%) |
May 21, 2021 | 50.05 | 50.68 | 49.90 | 50.28 | 1,992,918 | +0.56(+1.13%) |
May 20, 2021 | 49.81 | 49.93 | 49.07 | 49.72 | 1,549,189 | -0.09(-0.18%) |
May 19, 2021 | 49.41 | 49.83 | 48.69 | 49.81 | 2,567,786 | -0.26(-0.51%) |
May 18, 2021 | 50.86 | 51.14 | 50.04 | 50.06 | 2,329,261 | -0.84(-1.66%) |
May 17, 2021 | 50.51 | 50.93 | 50.09 | 50.91 | 2,088,888 | +0.26(+0.51%) |
May 14, 2021 | 50.16 | 50.77 | 49.83 | 50.65 | 3,033,566 | +0.84(+1.68%) |
May 13, 2021 | 48.25 | 50.12 | 48.14 | 49.82 | 4,485,001 | +1.57(+3.26%) |
May 12, 2021 | 49.94 | 50.25 | 48.15 | 48.25 | 5,466,467 | -1.25(-2.52%) |
May 11, 2021 | 49.31 | 50.29 | 49.16 | 49.49 | 3,253,570 | -0.46(-0.92%) |
May 10, 2021 | 50.63 | 51.11 | 49.94 | 49.95 | 1,492,926 | -0.50(-0.98%) |
May 07, 2021 | 49.60 | 50.51 | 49.30 | 50.45 | 2,063,650 | +0.07(+0.15%) |
May 06, 2021 | 50.38 | 50.44 | 49.50 | 50.38 | 5,543,445 | +0.04(+0.07%) |
May 05, 2021 | 50.28 | 50.59 | 49.62 | 50.34 | 1,903,017 | +0.17(+0.35%) |
May 04, 2021 | 49.27 | 50.16 | 48.82 | 50.16 | 2,575,932 | +0.62(+1.24%) |