Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.39 | 47.54 | 47.02 | 47.18 | 3,353,092 | -0.11(-0.23%) |
Jul 29, 2021 | 47.10 | 47.46 | 46.92 | 47.29 | 2,538,826 | +0.27(+0.56%) |
Jul 28, 2021 | 47.59 | 47.74 | 46.87 | 47.02 | 3,049,504 | -0.57(-1.19%) |
Jul 27, 2021 | 48.12 | 48.29 | 47.33 | 47.59 | 6,477,372 | -0.41(-0.85%) |
Jul 26, 2021 | 48.04 | 48.21 | 47.60 | 48.00 | 3,593,936 | -0.15(-0.30%) |
Jul 23, 2021 | 47.48 | 48.47 | 47.28 | 48.15 | 3,849,236 | +1.46(+3.13%) |
Jul 22, 2021 | 46.71 | 46.78 | 46.30 | 46.69 | 1,728,112 | +0.01(+0.02%) |
Jul 21, 2021 | 46.81 | 47.23 | 46.57 | 46.67 | 2,584,938 | -0.18(-0.38%) |
Jul 20, 2021 | 46.22 | 47.08 | 46.10 | 46.85 | 3,116,070 | +0.73(+1.58%) |
Jul 19, 2021 | 46.53 | 46.74 | 45.93 | 46.12 | 3,846,292 | -0.41(-0.88%) |
Jul 16, 2021 | 46.85 | 47.03 | 46.52 | 46.53 | 3,156,568 | -0.28(-0.59%) |
Jul 15, 2021 | 46.52 | 46.94 | 46.40 | 46.81 | 5,191,892 | +0.31(+0.67%) |
Jul 14, 2021 | 46.13 | 46.75 | 46.06 | 46.50 | 4,303,586 | +0.49(+1.06%) |
Jul 13, 2021 | 45.70 | 46.21 | 45.63 | 46.01 | 3,210,646 | +0.42(+0.93%) |
Jul 12, 2021 | 45.20 | 45.66 | 45.09 | 45.59 | 2,986,178 | +0.47(+1.03%) |
Jul 09, 2021 | 44.77 | 45.27 | 44.73 | 45.12 | 2,788,532 | +0.20(+0.45%) |
Jul 08, 2021 | 45.00 | 45.42 | 44.77 | 44.92 | 3,447,582 | -0.50(-1.10%) |
Jul 07, 2021 | 45.45 | 45.48 | 45.22 | 45.42 | 2,552,820 | +0.12(+0.25%) |
Jul 06, 2021 | 45.43 | 45.59 | 45.16 | 45.30 | 4,578,392 | -0.12(-0.28%) |
Jul 02, 2021 | 45.79 | 46.02 | 45.38 | 45.43 | 3,086,652 | -0.15(-0.32%) |
Jul 01, 2021 | 45.63 | 45.84 | 45.48 | 45.58 | 3,406,358 | -0.10(-0.22%) |
Jun 30, 2021 | 45.80 | 45.95 | 45.53 | 45.67 | 3,972,198 | -0.11(-0.23%) |
Jun 29, 2021 | 45.77 | 45.88 | 45.43 | 45.78 | 2,837,164 | +0.05(+0.11%) |
Jun 28, 2021 | 46.04 | 46.44 | 45.51 | 45.73 | 3,954,862 | -0.33(-0.72%) |
Jun 25, 2021 | 45.20 | 47.65 | 44.62 | 46.06 | 8,855,018 | +0.99(+2.20%) |
Jun 24, 2021 | 45.27 | 45.34 | 44.91 | 45.07 | 5,210,924 | -0.09(-0.19%) |
Jun 23, 2021 | 45.91 | 45.97 | 45.15 | 45.16 | 3,716,294 | -0.73(-1.60%) |
Jun 22, 2021 | 46.05 | 46.14 | 45.60 | 45.89 | 3,197,238 | -0.13(-0.28%) |
Jun 21, 2021 | 46.08 | 46.27 | 45.60 | 46.02 | 3,066,954 | +0.14(+0.31%) |
Jun 18, 2021 | 46.13 | 46.47 | 45.82 | 45.88 | 6,802,556 | -0.40(-0.88%) |
Jun 17, 2021 | 45.76 | 46.42 | 45.67 | 46.28 | 3,163,906 | +0.52(+1.15%) |
Jun 16, 2021 | 45.53 | 46.36 | 45.53 | 45.76 | 6,313,170 | -0.34(-0.73%) |
Jun 15, 2021 | 46.91 | 46.91 | 46.02 | 46.09 | 3,614,198 | -0.61(-1.30%) |
Jun 14, 2021 | 46.56 | 46.84 | 46.50 | 46.70 | 3,009,540 | -0.05(-0.11%) |
Jun 11, 2021 | 46.99 | 47.00 | 46.52 | 46.75 | 2,156,696 | -0.13(-0.29%) |
Jun 10, 2021 | 46.25 | 47.07 | 46.25 | 46.88 | 3,455,192 | +0.27(+0.57%) |
Jun 09, 2021 | 47.11 | 47.25 | 46.54 | 46.62 | 2,522,834 | -0.46(-0.98%) |
Jun 08, 2021 | 47.23 | 47.32 | 46.63 | 47.08 | 2,913,034 | -0.07(-0.15%) |
Jun 07, 2021 | 47.69 | 47.70 | 46.85 | 47.15 | 3,396,560 | -0.54(-1.12%) |
Jun 04, 2021 | 47.75 | 47.94 | 47.47 | 47.69 | 2,685,788 | +0.16(+0.34%) |
Jun 03, 2021 | 47.05 | 47.60 | 46.88 | 47.52 | 3,981,116 | +0.11(+0.23%) |
Jun 02, 2021 | 47.14 | 47.91 | 46.93 | 47.41 | 4,828,448 | +0.62(+1.32%) |
Jun 01, 2021 | 47.20 | 47.41 | 46.66 | 46.80 | 5,645,582 | -0.34(-0.72%) |
May 28, 2021 | 46.77 | 47.35 | 46.70 | 47.13 | 2,767,524 | +0.48(+1.03%) |
May 27, 2021 | 46.97 | 47.09 | 46.56 | 46.66 | 4,489,930 | -0.05(-0.11%) |
May 26, 2021 | 46.76 | 46.96 | 46.58 | 46.70 | 2,906,688 | +0.19(+0.41%) |
May 25, 2021 | 46.86 | 47.12 | 46.26 | 46.52 | 4,221,524 | -0.10(-0.21%) |
May 24, 2021 | 46.30 | 46.88 | 46.19 | 46.62 | 4,327,996 | +0.61(+1.33%) |
May 21, 2021 | 46.44 | 46.53 | 45.74 | 46.01 | 3,684,054 | -0.24(-0.53%) |
May 20, 2021 | 45.41 | 46.47 | 45.36 | 46.25 | 5,161,070 | +0.88(+1.95%) |
May 19, 2021 | 45.05 | 45.40 | 44.92 | 45.37 | 3,543,686 | -0.04(-0.09%) |
May 18, 2021 | 45.81 | 45.82 | 45.27 | 45.41 | 3,107,698 | -0.27(-0.59%) |
May 17, 2021 | 45.52 | 45.85 | 45.29 | 45.67 | 2,919,932 | -0.40(-0.86%) |
May 14, 2021 | 44.90 | 46.30 | 44.80 | 46.07 | 4,459,826 | +1.34(+2.98%) |
May 13, 2021 | 45.12 | 45.32 | 44.64 | 44.73 | 4,646,466 | -0.16(-0.36%) |
May 12, 2021 | 45.52 | 45.63 | 44.80 | 44.90 | 4,903,444 | -0.88(-1.91%) |
May 11, 2021 | 45.48 | 46.12 | 44.95 | 45.77 | 4,059,630 | -0.03(-0.07%) |
May 10, 2021 | 45.57 | 46.41 | 45.35 | 45.80 | 6,512,160 | +0.17(+0.38%) |
May 07, 2021 | 44.50 | 45.84 | 44.17 | 45.62 | 12,023,974 | -1.88(-3.97%) |
May 06, 2021 | 47.45 | 47.60 | 47.06 | 47.51 | 4,295,754 | +0.28(+0.60%) |
May 05, 2021 | 48.00 | 48.20 | 47.06 | 47.23 | 4,010,670 | -0.74(-1.55%) |
May 04, 2021 | 48.62 | 48.73 | 47.80 | 47.97 | 4,076,944 | -0.84(-1.71%) |