Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.10 | 47.22 | 46.92 | 47.01 | 7,109,637 | -0.31(-0.65%) |
Jul 29, 2021 | 47.34 | 47.41 | 47.30 | 47.32 | 9,427,633 | +0.35(+0.75%) |
Jul 28, 2021 | 46.79 | 47.05 | 46.68 | 46.97 | 7,171,127 | +0.21(+0.45%) |
Jul 27, 2021 | 46.74 | 46.77 | 46.53 | 46.76 | 8,364,483 | -0.17(-0.37%) |
Jul 26, 2021 | 46.75 | 46.95 | 46.75 | 46.93 | 6,085,185 | +0.05(+0.12%) |
Jul 23, 2021 | 46.86 | 46.94 | 46.75 | 46.88 | 6,437,779 | +0.28(+0.60%) |
Jul 22, 2021 | 46.75 | 46.75 | 46.45 | 46.60 | 7,315,814 | +0.06(+0.14%) |
Jul 21, 2021 | 46.11 | 46.55 | 46.10 | 46.53 | 14,315,415 | +0.66(+1.44%) |
Jul 20, 2021 | 45.40 | 45.94 | 45.32 | 45.87 | 8,721,673 | +0.41(+0.90%) |
Jul 19, 2021 | 45.62 | 45.65 | 45.23 | 45.46 | 15,128,231 | -0.91(-1.96%) |
Jul 16, 2021 | 46.73 | 46.73 | 46.29 | 46.37 | 6,558,543 | -0.36(-0.78%) |
Jul 15, 2021 | 46.73 | 46.85 | 46.56 | 46.73 | 8,264,592 | -0.38(-0.81%) |
Jul 14, 2021 | 47.25 | 47.25 | 47.05 | 47.11 | 4,853,493 | +0.12(+0.25%) |
Jul 13, 2021 | 47.11 | 47.19 | 46.96 | 47.00 | 6,468,070 | -0.26(-0.56%) |
Jul 12, 2021 | 47.08 | 47.28 | 47.01 | 47.26 | 5,298,716 | +0.17(+0.37%) |
Jul 09, 2021 | 46.78 | 47.10 | 46.72 | 47.09 | 7,819,346 | +0.80(+1.73%) |
Jul 08, 2021 | 46.20 | 46.39 | 46.04 | 46.29 | 15,195,674 | -0.68(-1.45%) |
Jul 07, 2021 | 46.96 | 47.06 | 46.73 | 46.97 | 8,977,345 | +0.16(+0.35%) |
Jul 06, 2021 | 47.10 | 47.10 | 46.60 | 46.80 | 7,824,338 | -0.28(-0.60%) |
Jul 02, 2021 | 46.96 | 47.10 | 46.80 | 47.09 | 8,809,932 | +0.17(+0.37%) |
Jul 01, 2021 | 46.76 | 46.92 | 46.68 | 46.91 | 8,948,746 | +0.14(+0.29%) |
Jun 30, 2021 | 46.73 | 46.88 | 46.61 | 46.78 | 10,379,861 | -0.32(-0.67%) |
Jun 29, 2021 | 47.15 | 47.17 | 47.02 | 47.10 | 7,859,885 | -0.01(-0.02%) |
Jun 28, 2021 | 47.26 | 47.26 | 47.02 | 47.10 | 6,880,121 | -0.31(-0.65%) |
Jun 25, 2021 | 47.40 | 47.41 | 47.29 | 47.41 | 6,544,878 | +0.15(+0.33%) |
Jun 24, 2021 | 47.22 | 47.29 | 47.15 | 47.26 | 8,331,985 | +0.39(+0.83%) |
Jun 23, 2021 | 47.08 | 47.13 | 46.80 | 46.87 | 6,820,076 | -0.25(-0.54%) |
Jun 22, 2021 | 46.93 | 47.20 | 46.82 | 47.12 | 6,216,902 | +0.05(+0.10%) |
Jun 21, 2021 | 46.68 | 47.11 | 46.60 | 47.08 | 7,466,039 | +0.64(+1.38%) |
Jun 18, 2021 | 46.56 | 46.68 | 46.38 | 46.44 | 9,846,529 | -0.90(-1.90%) |
Jun 17, 2021 | 47.40 | 47.51 | 47.13 | 47.34 | 6,707,866 | -0.35(-0.74%) |
Jun 16, 2021 | 48.08 | 48.12 | 47.54 | 47.69 | 7,986,240 | -0.32(-0.66%) |
Jun 15, 2021 | 48.01 | 48.04 | 47.91 | 48.01 | 8,590,125 | +0.01(+0.02%) |
Jun 14, 2021 | 47.91 | 48.01 | 47.86 | 48.00 | 5,132,821 | +0.07(+0.15%) |
Jun 11, 2021 | 47.91 | 47.94 | 47.76 | 47.92 | 5,405,313 | +0.08(+0.17%) |
Jun 10, 2021 | 47.76 | 47.92 | 47.71 | 47.84 | 7,827,857 | +0.15(+0.32%) |
Jun 09, 2021 | 47.84 | 47.86 | 47.67 | 47.69 | 6,521,167 | -0.19(-0.40%) |
Jun 08, 2021 | 47.94 | 47.96 | 47.77 | 47.88 | 7,671,880 | -0.03(-0.06%) |
Jun 07, 2021 | 47.87 | 47.92 | 47.78 | 47.91 | 11,410,218 | +0.11(+0.23%) |
Jun 04, 2021 | 47.72 | 47.82 | 47.64 | 47.80 | 6,705,759 | +0.45(+0.95%) |
Jun 03, 2021 | 47.36 | 47.41 | 47.20 | 47.35 | 6,901,180 | -0.25(-0.53%) |
Jun 02, 2021 | 47.51 | 47.67 | 47.46 | 47.60 | 8,177,577 | +0.14(+0.28%) |
Jun 01, 2021 | 47.66 | 47.67 | 47.41 | 47.46 | 9,163,052 | +0.25(+0.53%) |
May 28, 2021 | 47.21 | 47.38 | 47.18 | 47.21 | 8,509,668 | +0.14(+0.29%) |
May 27, 2021 | 47.06 | 47.16 | 46.96 | 47.08 | 7,880,683 | +0.09(+0.19%) |
May 26, 2021 | 46.92 | 47.06 | 46.89 | 46.99 | 4,906,710 | +0.00(+0.00%) |
May 25, 2021 | 47.13 | 47.16 | 46.91 | 46.99 | 7,863,584 | +0.00(+0.00%) |
May 24, 2021 | 46.83 | 47.05 | 46.78 | 46.99 | 5,298,471 | +0.29(+0.62%) |
May 21, 2021 | 46.81 | 46.82 | 46.53 | 46.70 | 7,014,091 | -0.01(-0.02%) |
May 20, 2021 | 46.35 | 46.74 | 46.34 | 46.71 | 11,826,069 | +0.64(+1.39%) |
May 19, 2021 | 45.91 | 46.28 | 45.69 | 46.07 | 10,124,113 | -0.41(-0.89%) |
May 18, 2021 | 46.68 | 46.71 | 46.47 | 46.48 | 6,985,335 | +0.16(+0.35%) |
May 17, 2021 | 46.13 | 46.33 | 46.08 | 46.32 | 8,005,194 | -0.07(-0.16%) |
May 14, 2021 | 46.06 | 46.44 | 46.05 | 46.39 | 5,302,999 | +0.73(+1.60%) |
May 13, 2021 | 45.35 | 45.75 | 45.35 | 45.66 | 8,893,211 | +0.32(+0.70%) |
May 12, 2021 | 45.75 | 45.97 | 45.25 | 45.35 | 10,554,240 | -0.81(-1.76%) |
May 11, 2021 | 45.92 | 46.26 | 45.84 | 46.16 | 9,635,621 | -0.56(-1.20%) |
May 10, 2021 | 47.14 | 47.14 | 46.69 | 46.72 | 13,016,466 | -0.24(-0.52%) |
May 07, 2021 | 46.49 | 46.98 | 46.47 | 46.96 | 8,227,462 | +0.54(+1.16%) |
May 06, 2021 | 46.10 | 46.42 | 45.94 | 46.42 | 9,322,926 | +0.38(+0.82%) |
May 05, 2021 | 45.95 | 46.11 | 45.79 | 46.04 | 8,984,557 | +0.54(+1.19%) |
May 04, 2021 | 45.63 | 45.72 | 45.20 | 45.50 | 10,638,270 | -0.56(-1.21%) |