Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.36 | 49.59 | 49.34 | 49.42 | 1,377,727 | -0.23(-0.46%) |
Jul 29, 2021 | 49.58 | 49.79 | 49.58 | 49.65 | 1,347,270 | +0.19(+0.39%) |
Jul 28, 2021 | 49.56 | 49.62 | 49.29 | 49.46 | 1,965,160 | -0.02(-0.04%) |
Jul 27, 2021 | 49.58 | 49.58 | 49.14 | 49.48 | 3,580,606 | -0.20(-0.41%) |
Jul 26, 2021 | 49.52 | 49.70 | 49.50 | 49.68 | 1,501,154 | +0.11(+0.21%) |
Jul 23, 2021 | 49.32 | 49.62 | 49.23 | 49.58 | 1,436,277 | +0.49(+1.00%) |
Jul 22, 2021 | 49.00 | 49.10 | 48.88 | 49.09 | 1,033,467 | +0.12(+0.24%) |
Jul 21, 2021 | 48.71 | 48.99 | 48.71 | 48.97 | 4,146,174 | +0.39(+0.81%) |
Jul 20, 2021 | 47.99 | 48.73 | 47.88 | 48.58 | 4,767,927 | +0.70(+1.46%) |
Jul 19, 2021 | 48.03 | 48.08 | 47.56 | 47.88 | 3,162,413 | -0.74(-1.52%) |
Jul 16, 2021 | 49.13 | 49.14 | 48.56 | 48.62 | 2,559,600 | -0.38(-0.78%) |
Jul 15, 2021 | 48.99 | 49.08 | 48.77 | 49.00 | 1,805,542 | -0.16(-0.33%) |
Jul 14, 2021 | 49.30 | 49.36 | 49.01 | 49.17 | 1,338,398 | +0.06(+0.12%) |
Jul 13, 2021 | 49.18 | 49.34 | 49.06 | 49.11 | 1,823,067 | -0.16(-0.33%) |
Jul 12, 2021 | 49.06 | 49.28 | 49.02 | 49.27 | 1,384,622 | +0.19(+0.39%) |
Jul 09, 2021 | 48.72 | 49.11 | 48.72 | 49.08 | 1,354,953 | +0.51(+1.05%) |
Jul 08, 2021 | 48.30 | 48.65 | 48.19 | 48.57 | 1,925,823 | -0.39(-0.80%) |
Jul 07, 2021 | 48.87 | 48.99 | 48.63 | 48.96 | 1,349,949 | +0.18(+0.37%) |
Jul 06, 2021 | 48.87 | 48.90 | 48.46 | 48.78 | 1,323,546 | -0.10(-0.20%) |
Jul 02, 2021 | 48.65 | 48.92 | 48.61 | 48.88 | 2,392,016 | +0.36(+0.75%) |
Jul 01, 2021 | 48.34 | 48.51 | 48.32 | 48.51 | 1,535,203 | +0.27(+0.56%) |
Jun 30, 2021 | 48.15 | 48.31 | 48.15 | 48.25 | 1,910,814 | +0.05(+0.10%) |
Jun 29, 2021 | 48.24 | 48.28 | 48.14 | 48.20 | 845,581 | +0.02(+0.04%) |
Jun 28, 2021 | 48.13 | 48.19 | 47.99 | 48.18 | 1,176,527 | +0.12(+0.26%) |
Jun 25, 2021 | 48.01 | 48.12 | 47.96 | 48.05 | 982,723 | +0.15(+0.32%) |
Jun 24, 2021 | 47.86 | 47.96 | 47.85 | 47.90 | 1,072,879 | +0.27(+0.56%) |
Jun 23, 2021 | 47.69 | 47.79 | 47.62 | 47.63 | 1,158,036 | -0.05(-0.10%) |
Jun 22, 2021 | 47.44 | 47.78 | 47.35 | 47.68 | 1,485,826 | +0.25(+0.53%) |
Jun 21, 2021 | 46.98 | 47.44 | 46.87 | 47.43 | 2,860,220 | +0.66(+1.41%) |
Jun 18, 2021 | 47.02 | 47.07 | 46.74 | 46.77 | 2,310,653 | -0.63(-1.33%) |
Jun 17, 2021 | 47.37 | 47.51 | 47.10 | 47.40 | 1,578,032 | -0.02(-0.04%) |
Jun 16, 2021 | 47.71 | 47.71 | 47.16 | 47.42 | 2,150,578 | -0.27(-0.56%) |
Jun 15, 2021 | 47.80 | 47.80 | 47.57 | 47.69 | 1,301,021 | -0.09(-0.18%) |
Jun 14, 2021 | 47.68 | 47.77 | 47.53 | 47.77 | 1,305,221 | +0.12(+0.26%) |
Jun 11, 2021 | 47.66 | 47.67 | 47.50 | 47.65 | 1,149,403 | +0.07(+0.14%) |
Jun 10, 2021 | 47.50 | 47.69 | 47.35 | 47.58 | 1,167,107 | +0.23(+0.48%) |
Jun 09, 2021 | 47.52 | 47.54 | 47.34 | 47.35 | 2,388,780 | -0.08(-0.16%) |
Jun 08, 2021 | 47.54 | 47.54 | 47.22 | 47.43 | 1,196,048 | +0.02(+0.04%) |
Jun 07, 2021 | 47.48 | 47.48 | 47.31 | 47.41 | 1,078,176 | -0.06(-0.12%) |
Jun 04, 2021 | 47.28 | 47.50 | 47.26 | 47.47 | 1,295,618 | +0.41(+0.87%) |
Jun 03, 2021 | 46.93 | 47.17 | 46.76 | 47.06 | 1,839,101 | -0.16(-0.34%) |
Jun 02, 2021 | 47.22 | 47.31 | 47.10 | 47.22 | 1,390,734 | +0.08(+0.16%) |
Jun 01, 2021 | 47.47 | 47.47 | 47.09 | 47.14 | 1,986,131 | -0.02(-0.04%) |
May 28, 2021 | 47.29 | 47.31 | 47.15 | 47.16 | 2,029,849 | +0.07(+0.14%) |
May 27, 2021 | 47.20 | 47.25 | 47.08 | 47.10 | 1,375,447 | +0.02(+0.04%) |
May 26, 2021 | 47.06 | 47.13 | 46.92 | 47.08 | 1,201,730 | +0.10(+0.20%) |
May 25, 2021 | 47.22 | 47.25 | 46.91 | 46.98 | 2,083,402 | -0.09(-0.18%) |
May 24, 2021 | 46.88 | 47.21 | 46.85 | 47.07 | 1,316,320 | +0.47(+1.00%) |
May 21, 2021 | 46.84 | 46.96 | 46.55 | 46.60 | 2,394,484 | -0.05(-0.10%) |
May 20, 2021 | 46.27 | 46.79 | 46.24 | 46.65 | 2,012,024 | +0.49(+1.06%) |
May 19, 2021 | 45.71 | 46.17 | 45.52 | 46.16 | 4,406,265 | -0.12(-0.27%) |
May 18, 2021 | 46.71 | 46.73 | 46.26 | 46.28 | 1,603,874 | -0.38(-0.82%) |
May 17, 2021 | 46.64 | 46.76 | 46.43 | 46.67 | 2,071,650 | -0.11(-0.25%) |
May 14, 2021 | 46.41 | 46.89 | 46.41 | 46.78 | 1,833,982 | +0.72(+1.56%) |
May 13, 2021 | 45.73 | 46.31 | 45.72 | 46.06 | 3,883,902 | +0.52(+1.13%) |
May 12, 2021 | 46.19 | 46.33 | 45.47 | 45.55 | 4,934,093 | -0.99(-2.13%) |
May 11, 2021 | 46.41 | 46.64 | 46.06 | 46.54 | 4,585,458 | -0.40(-0.85%) |
May 10, 2021 | 47.44 | 47.44 | 46.93 | 46.94 | 2,034,118 | -0.46(-0.97%) |
May 07, 2021 | 47.17 | 47.49 | 47.09 | 47.40 | 2,584,237 | +0.33(+0.71%) |
May 06, 2021 | 46.71 | 47.07 | 46.46 | 47.07 | 2,726,441 | +0.37(+0.80%) |
May 05, 2021 | 46.90 | 46.90 | 46.61 | 46.70 | 2,030,824 | +0.02(+0.04%) |
May 04, 2021 | 46.72 | 46.78 | 46.25 | 46.68 | 3,071,353 | -0.28(-0.59%) |