Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.74 | 47.65 | 46.30 | 46.55 | 2,654,151 | -0.53(-1.12%) |
Jul 29, 2021 | 46.66 | 47.46 | 46.55 | 47.07 | 2,599,823 | +1.02(+2.21%) |
Jul 28, 2021 | 46.51 | 46.65 | 45.46 | 46.05 | 2,781,513 | -0.26(-0.56%) |
Jul 27, 2021 | 46.24 | 46.88 | 46.05 | 46.32 | 2,544,394 | -0.51(-1.10%) |
Jul 26, 2021 | 46.86 | 47.71 | 46.64 | 46.83 | 3,567,395 | +0.12(+0.25%) |
Jul 23, 2021 | 47.39 | 47.85 | 46.59 | 46.71 | 2,375,164 | -0.29(-0.61%) |
Jul 22, 2021 | 47.29 | 47.41 | 46.60 | 47.00 | 3,253,574 | -0.37(-0.78%) |
Jul 21, 2021 | 46.65 | 47.77 | 46.41 | 47.37 | 3,981,335 | +1.46(+3.18%) |
Jul 20, 2021 | 42.57 | 46.10 | 42.45 | 45.91 | 8,101,667 | +2.63(+6.09%) |
Jul 19, 2021 | 43.68 | 43.76 | 42.31 | 43.28 | 7,795,604 | -1.90(-4.21%) |
Jul 16, 2021 | 46.42 | 46.44 | 45.08 | 45.18 | 2,809,377 | -0.84(-1.82%) |
Jul 15, 2021 | 45.55 | 46.25 | 45.29 | 46.02 | 4,953,922 | -0.10(-0.22%) |
Jul 14, 2021 | 47.25 | 47.53 | 46.03 | 46.12 | 4,362,872 | -0.25(-0.54%) |
Jul 13, 2021 | 46.67 | 46.88 | 46.26 | 46.37 | 3,187,092 | -0.41(-0.87%) |
Jul 12, 2021 | 45.90 | 47.34 | 45.52 | 46.78 | 3,120,400 | +0.52(+1.13%) |
Jul 09, 2021 | 45.15 | 46.33 | 45.12 | 46.25 | 2,996,934 | +2.11(+4.78%) |
Jul 08, 2021 | 44.16 | 44.78 | 43.20 | 44.14 | 4,229,386 | -1.00(-2.22%) |
Jul 07, 2021 | 44.45 | 45.31 | 44.36 | 45.14 | 2,675,430 | +0.41(+0.91%) |
Jul 06, 2021 | 45.73 | 45.77 | 44.39 | 44.74 | 3,970,931 | -0.86(-1.88%) |
Jul 02, 2021 | 45.82 | 45.98 | 45.51 | 45.59 | 2,173,595 | +0.16(+0.36%) |
Jul 01, 2021 | 45.10 | 45.68 | 44.91 | 45.43 | 2,461,807 | +0.48(+1.06%) |
Jun 30, 2021 | 44.50 | 45.27 | 44.39 | 44.95 | 1,951,790 | +0.32(+0.73%) |
Jun 29, 2021 | 45.58 | 45.83 | 44.57 | 44.63 | 3,840,604 | -0.67(-1.47%) |
Jun 28, 2021 | 45.68 | 45.68 | 44.96 | 45.30 | 2,925,376 | -0.48(-1.04%) |
Jun 25, 2021 | 45.93 | 46.33 | 45.68 | 45.77 | 6,368,567 | -0.01(-0.02%) |
Jun 24, 2021 | 45.66 | 45.94 | 45.12 | 45.78 | 2,589,998 | +0.51(+1.14%) |
Jun 23, 2021 | 44.63 | 45.50 | 44.56 | 45.27 | 3,012,593 | +0.76(+1.70%) |
Jun 22, 2021 | 45.07 | 45.20 | 44.39 | 44.51 | 4,837,634 | -0.79(-1.75%) |
Jun 21, 2021 | 45.08 | 45.41 | 44.75 | 45.31 | 3,702,531 | +0.65(+1.45%) |
Jun 18, 2021 | 44.49 | 44.95 | 43.95 | 44.66 | 9,489,369 | -0.70(-1.55%) |
Jun 17, 2021 | 47.89 | 48.02 | 44.90 | 45.36 | 5,487,928 | -2.40(-5.02%) |
Jun 16, 2021 | 48.19 | 48.25 | 47.29 | 47.76 | 3,856,170 | -0.79(-1.63%) |
Jun 15, 2021 | 48.18 | 48.69 | 47.86 | 48.55 | 3,982,791 | +0.38(+0.79%) |
Jun 14, 2021 | 49.18 | 49.38 | 48.04 | 48.17 | 4,509,055 | -1.24(-2.52%) |
Jun 11, 2021 | 49.09 | 49.45 | 48.98 | 49.42 | 3,897,788 | +0.74(+1.52%) |
Jun 10, 2021 | 49.94 | 50.15 | 48.58 | 48.68 | 3,887,730 | -0.65(-1.32%) |
Jun 09, 2021 | 49.58 | 49.81 | 48.98 | 49.33 | 3,128,746 | -0.51(-1.03%) |
Jun 08, 2021 | 49.34 | 50.03 | 48.97 | 49.84 | 3,577,626 | +0.21(+0.42%) |
Jun 07, 2021 | 50.01 | 50.16 | 49.45 | 49.64 | 2,246,003 | -0.23(-0.47%) |
Jun 04, 2021 | 49.83 | 50.03 | 49.32 | 49.87 | 2,254,628 | +0.14(+0.27%) |
Jun 03, 2021 | 50.05 | 50.07 | 49.35 | 49.73 | 5,780,469 | -0.47(-0.93%) |
Jun 02, 2021 | 50.86 | 51.06 | 49.55 | 50.20 | 4,606,091 | -0.44(-0.87%) |
Jun 01, 2021 | 49.87 | 50.72 | 49.77 | 50.65 | 4,229,787 | +1.30(+2.63%) |
May 28, 2021 | 49.39 | 49.61 | 48.64 | 49.35 | 4,054,893 | -0.05(-0.11%) |
May 27, 2021 | 49.05 | 49.50 | 48.68 | 49.40 | 7,837,958 | +1.19(+2.47%) |
May 26, 2021 | 47.80 | 48.37 | 47.80 | 48.21 | 4,201,665 | +0.33(+0.70%) |
May 25, 2021 | 48.32 | 49.08 | 47.83 | 47.88 | 4,198,452 | -0.39(-0.80%) |
May 24, 2021 | 48.17 | 48.64 | 47.80 | 48.26 | 3,474,964 | +0.34(+0.72%) |
May 21, 2021 | 47.84 | 48.62 | 47.66 | 47.92 | 3,790,860 | +0.37(+0.78%) |
May 20, 2021 | 48.08 | 48.35 | 47.19 | 47.55 | 4,736,191 | -0.58(-1.20%) |
May 19, 2021 | 47.12 | 48.13 | 46.42 | 48.13 | 3,282,173 | -0.32(-0.65%) |
May 18, 2021 | 49.17 | 49.58 | 48.39 | 48.44 | 2,836,179 | -0.42(-0.87%) |
May 17, 2021 | 48.47 | 48.98 | 48.26 | 48.87 | 3,012,737 | +0.16(+0.33%) |
May 14, 2021 | 47.89 | 48.79 | 47.81 | 48.71 | 1,918,444 | +1.13(+2.37%) |
May 13, 2021 | 46.14 | 47.89 | 46.14 | 47.58 | 4,072,948 | +1.38(+2.99%) |
May 12, 2021 | 47.48 | 47.96 | 46.02 | 46.20 | 4,363,331 | -1.11(-2.35%) |
May 11, 2021 | 47.46 | 48.08 | 46.86 | 47.31 | 3,764,739 | -1.10(-2.27%) |
May 10, 2021 | 49.16 | 49.73 | 48.40 | 48.41 | 2,948,127 | -0.39(-0.79%) |
May 07, 2021 | 47.25 | 48.83 | 47.08 | 48.80 | 3,634,651 | +1.06(+2.21%) |
May 06, 2021 | 47.69 | 47.91 | 46.90 | 47.74 | 3,647,024 | +0.29(+0.61%) |
May 05, 2021 | 47.11 | 47.71 | 46.44 | 47.45 | 5,378,318 | +1.12(+2.41%) |
May 04, 2021 | 46.01 | 46.71 | 45.75 | 46.33 | 4,430,845 | -0.02(-0.04%) |