Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.02 | 46.59 | 46.02 | 46.46 | 16,703,753 | +0.10(+0.22%) |
Jul 29, 2021 | 46.49 | 46.56 | 46.29 | 46.36 | 11,313,295 | +0.06(+0.13%) |
Jul 28, 2021 | 46.44 | 46.69 | 46.17 | 46.30 | 14,557,671 | -0.19(-0.41%) |
Jul 27, 2021 | 46.61 | 46.61 | 46.27 | 46.49 | 15,742,410 | +0.00(+0.01%) |
Jul 26, 2021 | 46.40 | 46.89 | 46.10 | 46.49 | 18,937,830 | +0.07(+0.14%) |
Jul 23, 2021 | 46.12 | 46.52 | 45.96 | 46.42 | 16,310,333 | +0.38(+0.82%) |
Jul 22, 2021 | 46.00 | 46.32 | 45.89 | 46.04 | 13,307,762 | +0.03(+0.07%) |
Jul 21, 2021 | 46.44 | 46.46 | 45.86 | 46.01 | 19,016,078 | -0.23(-0.49%) |
Jul 20, 2021 | 45.94 | 46.43 | 45.88 | 46.24 | 19,448,400 | +0.21(+0.45%) |
Jul 19, 2021 | 46.09 | 46.60 | 45.55 | 46.03 | 28,001,276 | -0.11(-0.23%) |
Jul 16, 2021 | 46.18 | 46.32 | 45.94 | 46.14 | 18,507,130 | -0.03(-0.07%) |
Jul 15, 2021 | 46.28 | 46.49 | 45.98 | 46.17 | 18,376,230 | +0.04(+0.08%) |
Jul 14, 2021 | 45.86 | 46.22 | 45.57 | 46.13 | 19,238,870 | +0.32(+0.69%) |
Jul 13, 2021 | 45.63 | 46.01 | 45.61 | 45.82 | 19,378,760 | +0.17(+0.38%) |
Jul 12, 2021 | 45.85 | 45.89 | 45.41 | 45.65 | 19,958,142 | -0.08(-0.18%) |
Jul 09, 2021 | 45.76 | 45.90 | 45.61 | 45.73 | 15,530,747 | +0.23(+0.51%) |
Jul 08, 2021 | 45.09 | 45.81 | 45.05 | 45.49 | 21,747,994 | -0.04(-0.09%) |
Jul 07, 2021 | 45.55 | 46.02 | 45.42 | 45.53 | 26,186,654 | -0.07(-0.16%) |
Jul 06, 2021 | 45.60 | 45.87 | 45.47 | 45.61 | 18,693,968 | -0.06(-0.12%) |
Jul 02, 2021 | 45.49 | 45.98 | 45.42 | 45.66 | 27,192,650 | +0.26(+0.57%) |
Jul 01, 2021 | 45.76 | 46.04 | 45.31 | 45.41 | 26,936,674 | -0.55(-1.21%) |
Jun 30, 2021 | 45.49 | 46.47 | 45.20 | 45.96 | 46,545,260 | +1.21(+2.71%) |
Jun 29, 2021 | 44.94 | 45.13 | 44.73 | 44.75 | 36,775,448 | -0.26(-0.58%) |
Jun 28, 2021 | 44.99 | 45.19 | 44.52 | 45.01 | 15,898,393 | -0.14(-0.31%) |
Jun 25, 2021 | 44.69 | 45.26 | 44.62 | 45.15 | 29,292,404 | +0.53(+1.18%) |
Jun 24, 2021 | 44.38 | 44.73 | 44.36 | 44.62 | 23,972,086 | +0.31(+0.70%) |
Jun 23, 2021 | 44.49 | 44.65 | 44.31 | 44.31 | 19,829,358 | -0.35(-0.78%) |
Jun 22, 2021 | 44.40 | 44.89 | 44.40 | 44.66 | 19,539,748 | +0.21(+0.46%) |
Jun 21, 2021 | 44.21 | 44.57 | 44.11 | 44.46 | 21,245,270 | +0.40(+0.91%) |
Jun 18, 2021 | 44.14 | 44.45 | 43.80 | 44.05 | 45,859,304 | -0.83(-1.85%) |
Jun 17, 2021 | 44.65 | 45.09 | 44.56 | 44.89 | 19,782,618 | +0.19(+0.42%) |
Jun 16, 2021 | 45.58 | 45.64 | 44.64 | 44.70 | 29,441,040 | -0.93(-2.04%) |
Jun 15, 2021 | 45.90 | 45.93 | 45.52 | 45.63 | 19,764,182 | -0.18(-0.40%) |
Jun 14, 2021 | 45.93 | 45.93 | 45.64 | 45.81 | 15,484,300 | -0.06(-0.13%) |
Jun 11, 2021 | 45.70 | 45.91 | 45.58 | 45.87 | 25,806,578 | +0.28(+0.62%) |
Jun 10, 2021 | 45.33 | 45.69 | 45.33 | 45.59 | 16,749,559 | +0.26(+0.58%) |
Jun 09, 2021 | 45.41 | 45.63 | 45.31 | 45.33 | 17,471,462 | -0.24(-0.54%) |
Jun 08, 2021 | 45.90 | 45.92 | 45.57 | 45.57 | 20,575,582 | -0.35(-0.76%) |
Jun 07, 2021 | 46.23 | 46.27 | 45.76 | 45.92 | 17,007,598 | -0.31(-0.67%) |
Jun 04, 2021 | 46.10 | 46.38 | 46.04 | 46.23 | 13,946,148 | +0.08(+0.18%) |
Jun 03, 2021 | 46.08 | 46.23 | 45.87 | 46.15 | 18,790,588 | +0.08(+0.18%) |
Jun 02, 2021 | 46.08 | 46.19 | 45.66 | 46.07 | 23,827,032 | -0.10(-0.22%) |
Jun 01, 2021 | 46.35 | 46.54 | 46.04 | 46.17 | 21,237,848 | -0.12(-0.26%) |
May 28, 2021 | 46.26 | 46.43 | 46.16 | 46.29 | 21,671,960 | +0.11(+0.24%) |
May 27, 2021 | 46.72 | 46.83 | 46.18 | 46.18 | 57,854,788 | -0.16(-0.34%) |
May 26, 2021 | 46.41 | 46.57 | 46.20 | 46.34 | 19,732,538 | -0.06(-0.12%) |
May 25, 2021 | 46.22 | 46.49 | 45.98 | 46.39 | 21,993,926 | +0.19(+0.41%) |
May 24, 2021 | 46.20 | 46.42 | 46.07 | 46.20 | 19,376,456 | +0.00(+0.01%) |
May 21, 2021 | 46.45 | 46.63 | 46.15 | 46.20 | 23,449,112 | -0.22(-0.47%) |
May 20, 2021 | 46.12 | 46.56 | 45.86 | 46.42 | 31,234,420 | +0.16(+0.35%) |
May 19, 2021 | 45.86 | 46.84 | 45.79 | 46.25 | 35,664,528 | +0.00(+0.01%) |
May 18, 2021 | 46.77 | 47.12 | 46.02 | 46.25 | 59,497,256 | +0.98(+2.17%) |
May 17, 2021 | 45.63 | 45.76 | 45.23 | 45.27 | 19,958,988 | -0.21(-0.45%) |
May 14, 2021 | 45.24 | 45.71 | 45.12 | 45.47 | 16,457,759 | +0.42(+0.93%) |
May 13, 2021 | 44.40 | 45.30 | 44.25 | 45.05 | 21,965,234 | +0.75(+1.69%) |
May 12, 2021 | 45.26 | 45.30 | 44.30 | 44.31 | 26,587,794 | -1.18(-2.59%) |
May 11, 2021 | 45.83 | 45.91 | 45.08 | 45.48 | 27,369,228 | -0.41(-0.90%) |
May 10, 2021 | 45.78 | 46.31 | 45.73 | 45.90 | 26,902,142 | +0.20(+0.44%) |
May 07, 2021 | 46.16 | 46.19 | 45.41 | 45.69 | 23,941,004 | -0.28(-0.60%) |
May 06, 2021 | 45.63 | 46.07 | 45.45 | 45.97 | 16,669,741 | +0.21(+0.45%) |
May 05, 2021 | 45.80 | 45.96 | 45.65 | 45.76 | 18,816,952 | -0.04(-0.09%) |
May 04, 2021 | 46.07 | 46.23 | 45.60 | 45.80 | 19,538,522 | -0.46(-0.99%) |