Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.19 | 45.93 | 45.01 | 45.60 | 9,108,252 | +0.28(+0.62%) |
Jul 29, 2021 | 45.52 | 45.57 | 44.92 | 45.32 | 5,214,166 | -0.11(-0.24%) |
Jul 28, 2021 | 45.41 | 45.80 | 44.83 | 45.43 | 8,169,393 | -0.08(-0.18%) |
Jul 27, 2021 | 44.62 | 46.03 | 43.78 | 45.51 | 14,100,118 | +1.54(+3.50%) |
Jul 26, 2021 | 43.87 | 44.08 | 43.68 | 43.97 | 5,899,395 | -0.15(-0.34%) |
Jul 23, 2021 | 43.85 | 44.27 | 43.69 | 44.12 | 5,204,225 | +0.57(+1.31%) |
Jul 22, 2021 | 43.63 | 43.92 | 43.18 | 43.55 | 4,793,722 | -0.03(-0.07%) |
Jul 21, 2021 | 43.19 | 43.83 | 43.02 | 43.58 | 7,571,067 | +0.79(+1.85%) |
Jul 20, 2021 | 41.32 | 43.00 | 41.31 | 42.79 | 8,007,683 | +1.56(+3.78%) |
Jul 19, 2021 | 41.70 | 41.83 | 40.94 | 41.23 | 6,268,231 | -0.87(-2.07%) |
Jul 16, 2021 | 42.31 | 42.43 | 41.98 | 42.10 | 5,539,680 | -0.06(-0.14%) |
Jul 15, 2021 | 42.42 | 42.55 | 41.86 | 42.16 | 6,079,754 | -0.58(-1.36%) |
Jul 14, 2021 | 43.24 | 43.34 | 42.65 | 42.74 | 4,174,499 | -0.32(-0.74%) |
Jul 13, 2021 | 43.39 | 43.52 | 43.00 | 43.06 | 4,137,072 | -0.43(-0.99%) |
Jul 12, 2021 | 43.36 | 43.62 | 43.36 | 43.49 | 3,772,624 | -0.10(-0.23%) |
Jul 09, 2021 | 43.67 | 43.83 | 43.39 | 43.59 | 4,137,143 | +0.25(+0.58%) |
Jul 08, 2021 | 43.46 | 43.54 | 42.79 | 43.34 | 6,035,237 | -0.59(-1.34%) |
Jul 07, 2021 | 43.72 | 43.99 | 43.53 | 43.93 | 5,358,313 | +0.31(+0.71%) |
Jul 06, 2021 | 43.79 | 43.80 | 43.25 | 43.62 | 6,659,742 | -0.30(-0.68%) |
Jul 02, 2021 | 43.40 | 44.00 | 43.21 | 43.92 | 4,997,766 | +0.56(+1.29%) |
Jul 01, 2021 | 42.78 | 43.51 | 42.69 | 43.36 | 5,756,428 | +0.60(+1.40%) |
Jun 30, 2021 | 43.30 | 43.30 | 42.44 | 42.76 | 8,904,879 | -0.47(-1.09%) |
Jun 29, 2021 | 43.37 | 43.49 | 42.98 | 43.23 | 5,370,181 | -0.10(-0.23%) |
Jun 28, 2021 | 44.00 | 44.22 | 43.04 | 43.33 | 6,762,825 | -0.77(-1.75%) |
Jun 25, 2021 | 43.87 | 44.27 | 43.84 | 44.10 | 6,884,253 | +0.39(+0.89%) |
Jun 24, 2021 | 43.99 | 44.20 | 43.71 | 43.71 | 6,324,886 | -0.08(-0.18%) |
Jun 23, 2021 | 43.79 | 43.97 | 43.62 | 43.79 | 3,760,378 | -0.04(-0.09%) |
Jun 22, 2021 | 43.53 | 43.92 | 43.28 | 43.83 | 5,623,326 | +0.23(+0.53%) |
Jun 21, 2021 | 43.30 | 43.82 | 43.17 | 43.60 | 6,706,000 | +0.58(+1.35%) |
Jun 18, 2021 | 43.11 | 43.36 | 42.81 | 43.02 | 8,845,315 | -0.33(-0.76%) |
Jun 17, 2021 | 42.72 | 43.50 | 42.70 | 43.35 | 6,578,657 | +0.57(+1.33%) |
Jun 16, 2021 | 42.81 | 43.03 | 42.53 | 42.78 | 4,910,572 | +0.03(+0.07%) |
Jun 15, 2021 | 42.70 | 42.93 | 42.39 | 42.75 | 6,396,220 | +0.21(+0.49%) |
Jun 14, 2021 | 42.94 | 42.94 | 42.37 | 42.54 | 5,034,095 | -0.37(-0.86%) |
Jun 11, 2021 | 42.76 | 42.93 | 42.38 | 42.91 | 5,352,782 | +0.07(+0.16%) |
Jun 10, 2021 | 42.49 | 42.91 | 42.39 | 42.84 | 3,992,009 | +0.51(+1.20%) |
Jun 09, 2021 | 42.05 | 42.40 | 42.02 | 42.33 | 3,863,518 | +0.31(+0.74%) |
Jun 08, 2021 | 42.37 | 42.39 | 41.43 | 42.02 | 4,840,206 | -0.12(-0.28%) |
Jun 07, 2021 | 42.21 | 42.70 | 42.01 | 42.14 | 7,467,362 | +0.11(+0.26%) |
Jun 04, 2021 | 41.88 | 42.12 | 41.40 | 42.03 | 5,465,353 | +0.68(+1.64%) |
Jun 03, 2021 | 41.36 | 41.54 | 40.87 | 41.35 | 5,658,904 | -0.26(-0.62%) |
Jun 02, 2021 | 43.00 | 43.06 | 41.55 | 41.61 | 11,253,580 | -1.32(-3.07%) |
Jun 01, 2021 | 42.82 | 43.20 | 42.50 | 42.93 | 8,166,475 | +0.38(+0.89%) |
May 28, 2021 | 42.36 | 42.86 | 42.08 | 42.55 | 5,720,764 | +0.59(+1.41%) |
May 27, 2021 | 42.05 | 42.23 | 41.78 | 41.96 | 8,004,477 | +0.13(+0.31%) |
May 26, 2021 | 41.52 | 42.35 | 41.05 | 41.83 | 10,531,840 | -1.20(-2.79%) |
May 25, 2021 | 43.01 | 43.34 | 42.68 | 43.03 | 5,891,231 | +0.23(+0.54%) |
May 24, 2021 | 42.37 | 42.98 | 42.20 | 42.80 | 7,794,434 | +0.69(+1.64%) |
May 21, 2021 | 42.14 | 42.64 | 42.07 | 42.11 | 5,203,817 | +0.19(+0.45%) |
May 20, 2021 | 41.36 | 42.28 | 41.23 | 41.92 | 4,427,530 | +0.49(+1.18%) |
May 19, 2021 | 41.26 | 41.49 | 41.04 | 41.43 | 5,900,723 | -0.34(-0.81%) |
May 18, 2021 | 41.73 | 42.19 | 41.66 | 41.77 | 5,212,301 | +0.05(+0.12%) |
May 17, 2021 | 41.50 | 41.82 | 41.23 | 41.72 | 5,552,268 | +0.17(+0.41%) |
May 14, 2021 | 41.84 | 42.04 | 41.54 | 41.55 | 4,447,562 | -0.06(-0.14%) |
May 13, 2021 | 41.51 | 41.88 | 41.33 | 41.61 | 5,005,883 | +0.26(+0.63%) |
May 12, 2021 | 42.34 | 42.34 | 41.23 | 41.35 | 9,882,710 | -1.18(-2.77%) |
May 11, 2021 | 43.13 | 43.38 | 42.37 | 42.53 | 10,858,527 | -0.72(-1.66%) |
May 10, 2021 | 43.16 | 43.61 | 43.08 | 43.25 | 6,078,412 | +0.12(+0.28%) |
May 07, 2021 | 43.10 | 43.83 | 42.99 | 43.13 | 6,089,959 | +0.09(+0.21%) |
May 06, 2021 | 43.03 | 43.10 | 42.62 | 43.04 | 8,257,468 | -0.05(-0.12%) |
May 05, 2021 | 43.47 | 43.67 | 43.05 | 43.09 | 6,832,697 | -0.24(-0.55%) |
May 04, 2021 | 43.50 | 43.50 | 43.09 | 43.33 | 9,076,459 | -0.30(-0.69%) |