Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.48 | 44.66 | 43.59 | 43.86 | 27,929,184 | -0.71(-1.59%) |
Jul 29, 2021 | 44.71 | 44.90 | 44.30 | 44.57 | 24,653,230 | +0.43(+0.97%) |
Jul 28, 2021 | 43.86 | 44.51 | 43.46 | 44.14 | 22,053,958 | +0.40(+0.91%) |
Jul 27, 2021 | 43.80 | 43.87 | 43.23 | 43.74 | 26,374,726 | -0.41(-0.93%) |
Jul 26, 2021 | 43.19 | 44.33 | 43.11 | 44.15 | 26,606,832 | +1.07(+2.47%) |
Jul 23, 2021 | 43.39 | 43.40 | 42.65 | 43.08 | 27,563,880 | -0.16(-0.37%) |
Jul 22, 2021 | 43.69 | 43.69 | 42.87 | 43.24 | 26,613,184 | -0.49(-1.12%) |
Jul 21, 2021 | 43.09 | 44.09 | 43.00 | 43.73 | 46,185,900 | +1.47(+3.49%) |
Jul 20, 2021 | 41.72 | 42.70 | 41.36 | 42.26 | 47,148,672 | +0.56(+1.34%) |
Jul 19, 2021 | 41.75 | 42.29 | 41.11 | 41.70 | 64,743,508 | -1.53(-3.53%) |
Jul 16, 2021 | 44.82 | 44.84 | 43.14 | 43.23 | 41,810,896 | -1.26(-2.83%) |
Jul 15, 2021 | 44.63 | 45.17 | 44.27 | 44.49 | 33,597,776 | -0.63(-1.40%) |
Jul 14, 2021 | 46.65 | 47.19 | 44.94 | 45.12 | 37,722,104 | -1.39(-2.98%) |
Jul 13, 2021 | 46.63 | 46.92 | 46.23 | 46.50 | 28,026,466 | -0.36(-0.76%) |
Jul 12, 2021 | 46.40 | 47.14 | 46.07 | 46.86 | 23,283,720 | -0.07(-0.15%) |
Jul 09, 2021 | 46.54 | 46.96 | 46.00 | 46.93 | 28,833,140 | +0.98(+2.13%) |
Jul 08, 2021 | 45.40 | 46.38 | 45.24 | 45.95 | 27,802,068 | -0.27(-0.58%) |
Jul 07, 2021 | 46.91 | 47.35 | 45.70 | 46.22 | 34,247,016 | -0.76(-1.63%) |
Jul 06, 2021 | 48.40 | 48.49 | 46.79 | 46.98 | 38,538,592 | -1.58(-3.25%) |
Jul 02, 2021 | 48.47 | 48.72 | 48.05 | 48.56 | 17,158,232 | -0.11(-0.22%) |
Jul 01, 2021 | 48.93 | 49.08 | 48.22 | 48.67 | 26,602,712 | +0.83(+1.74%) |
Jun 30, 2021 | 47.39 | 47.98 | 47.35 | 47.84 | 26,453,512 | +0.59(+1.24%) |
Jun 29, 2021 | 47.76 | 48.03 | 47.19 | 47.25 | 17,964,894 | -0.23(-0.49%) |
Jun 28, 2021 | 48.93 | 48.95 | 47.28 | 47.48 | 37,070,340 | -1.66(-3.38%) |
Jun 25, 2021 | 49.02 | 49.17 | 48.74 | 49.14 | 21,582,850 | +0.26(+0.53%) |
Jun 24, 2021 | 48.69 | 48.92 | 48.22 | 48.88 | 23,507,150 | +0.42(+0.86%) |
Jun 23, 2021 | 48.78 | 49.33 | 48.38 | 48.47 | 22,831,522 | +0.13(+0.28%) |
Jun 22, 2021 | 47.90 | 48.52 | 47.37 | 48.33 | 27,218,464 | +0.32(+0.67%) |
Jun 21, 2021 | 46.43 | 48.10 | 46.43 | 48.01 | 47,496,476 | +1.96(+4.26%) |
Jun 18, 2021 | 46.46 | 47.04 | 46.02 | 46.05 | 64,740,384 | -1.41(-2.96%) |
Jun 17, 2021 | 49.00 | 49.42 | 46.81 | 47.46 | 60,815,992 | -1.67(-3.40%) |
Jun 16, 2021 | 49.31 | 49.70 | 48.70 | 49.13 | 34,569,352 | -0.26(-0.53%) |
Jun 15, 2021 | 48.78 | 49.52 | 48.65 | 49.39 | 36,561,592 | +0.92(+1.90%) |
Jun 14, 2021 | 48.85 | 49.15 | 48.07 | 48.47 | 21,468,448 | -0.21(-0.43%) |
Jun 11, 2021 | 49.02 | 49.29 | 48.62 | 48.68 | 21,667,780 | -0.17(-0.34%) |
Jun 10, 2021 | 49.57 | 49.79 | 48.33 | 48.85 | 32,620,982 | -0.06(-0.13%) |
Jun 09, 2021 | 49.36 | 49.57 | 48.88 | 48.91 | 32,735,284 | -0.31(-0.63%) |
Jun 08, 2021 | 48.63 | 49.30 | 48.05 | 49.21 | 32,736,060 | +0.42(+0.86%) |
Jun 07, 2021 | 48.99 | 49.29 | 48.72 | 48.79 | 22,805,220 | -0.21(-0.43%) |
Jun 04, 2021 | 48.99 | 49.21 | 48.28 | 49.00 | 29,954,192 | +0.33(+0.67%) |
Jun 03, 2021 | 48.34 | 48.95 | 48.04 | 48.68 | 33,424,384 | +0.13(+0.27%) |
Jun 02, 2021 | 47.95 | 48.78 | 47.39 | 48.55 | 38,597,564 | +0.89(+1.86%) |
Jun 01, 2021 | 46.80 | 47.76 | 46.77 | 47.66 | 41,251,500 | +1.77(+3.85%) |
May 28, 2021 | 46.06 | 46.12 | 45.65 | 45.89 | 21,121,406 | +0.09(+0.19%) |
May 27, 2021 | 45.95 | 46.37 | 45.55 | 45.80 | 22,210,892 | +0.04(+0.08%) |
May 26, 2021 | 45.41 | 45.93 | 45.20 | 45.77 | 22,497,540 | +0.40(+0.89%) |
May 25, 2021 | 46.19 | 46.31 | 45.29 | 45.36 | 27,621,120 | -0.94(-2.03%) |
May 24, 2021 | 46.16 | 46.41 | 45.65 | 46.31 | 27,317,862 | +0.46(+1.00%) |
May 21, 2021 | 46.21 | 46.53 | 45.81 | 45.85 | 28,748,924 | +0.10(+0.21%) |
May 20, 2021 | 45.80 | 45.96 | 45.10 | 45.75 | 32,147,526 | -0.07(-0.15%) |
May 19, 2021 | 45.89 | 46.34 | 45.18 | 45.82 | 50,036,852 | -1.17(-2.49%) |
May 18, 2021 | 48.04 | 48.21 | 46.90 | 46.99 | 40,044,608 | -1.12(-2.32%) |
May 17, 2021 | 46.85 | 48.12 | 46.78 | 48.11 | 38,333,616 | +1.09(+2.32%) |
May 14, 2021 | 46.10 | 47.19 | 46.10 | 47.02 | 32,528,070 | +1.42(+3.10%) |
May 13, 2021 | 45.61 | 46.45 | 44.99 | 45.60 | 45,320,712 | -0.56(-1.22%) |
May 12, 2021 | 46.18 | 47.53 | 45.95 | 46.16 | 46,754,112 | +0.22(+0.48%) |
May 11, 2021 | 46.17 | 46.83 | 45.54 | 45.94 | 64,560,012 | -1.21(-2.57%) |
May 10, 2021 | 47.73 | 48.47 | 47.12 | 47.16 | 39,252,328 | +0.02(+0.04%) |
May 07, 2021 | 45.84 | 47.21 | 45.67 | 47.14 | 35,948,252 | +0.83(+1.78%) |
May 06, 2021 | 46.07 | 46.31 | 45.21 | 46.31 | 33,372,970 | +0.24(+0.52%) |
May 05, 2021 | 45.65 | 46.21 | 44.81 | 46.08 | 45,269,060 | +1.44(+3.23%) |
May 04, 2021 | 44.70 | 45.03 | 44.13 | 44.64 | 30,652,276 | +0.03(+0.06%) |