Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.99 | 44.92 | 42.09 | 42.16 | 3,134,951 | -2.31(-5.19%) |
Jul 29, 2021 | 44.81 | 45.61 | 43.83 | 44.47 | 2,394,156 | -0.01(-0.02%) |
Jul 28, 2021 | 47.50 | 47.82 | 44.47 | 44.48 | 6,543,660 | -6.76(-13.20%) |
Jul 27, 2021 | 50.37 | 51.52 | 49.83 | 51.24 | 1,945,488 | +0.46(+0.90%) |
Jul 26, 2021 | 48.27 | 50.84 | 48.27 | 50.78 | 1,999,043 | +2.54(+5.27%) |
Jul 23, 2021 | 48.69 | 49.17 | 47.79 | 48.24 | 775,084 | -0.15(-0.31%) |
Jul 22, 2021 | 47.92 | 48.60 | 47.15 | 48.39 | 1,034,195 | +0.15(+0.31%) |
Jul 21, 2021 | 46.93 | 48.94 | 46.93 | 48.24 | 968,114 | +1.56(+3.33%) |
Jul 20, 2021 | 43.99 | 46.98 | 43.82 | 46.69 | 1,863,018 | +2.94(+6.73%) |
Jul 19, 2021 | 44.52 | 45.03 | 43.34 | 43.74 | 1,420,269 | -2.69(-5.80%) |
Jul 16, 2021 | 48.15 | 48.51 | 46.14 | 46.43 | 709,102 | -1.22(-2.56%) |
Jul 15, 2021 | 48.51 | 48.62 | 46.84 | 47.65 | 766,344 | -1.20(-2.46%) |
Jul 14, 2021 | 49.77 | 50.49 | 48.71 | 48.86 | 849,382 | -0.70(-1.41%) |
Jul 13, 2021 | 49.51 | 50.27 | 48.74 | 49.55 | 842,307 | -0.54(-1.08%) |
Jul 12, 2021 | 49.39 | 50.27 | 48.93 | 50.09 | 1,369,272 | +1.97(+4.10%) |
Jul 09, 2021 | 46.95 | 48.41 | 46.67 | 48.12 | 716,734 | +2.06(+4.47%) |
Jul 08, 2021 | 46.11 | 46.90 | 45.50 | 46.06 | 1,363,808 | -0.95(-2.02%) |
Jul 07, 2021 | 48.77 | 48.86 | 46.58 | 47.01 | 1,320,894 | -1.98(-4.05%) |
Jul 06, 2021 | 49.54 | 49.54 | 47.94 | 48.99 | 1,415,922 | -0.68(-1.37%) |
Jul 02, 2021 | 50.32 | 50.32 | 49.55 | 49.67 | 502,557 | -0.29(-0.58%) |
Jul 01, 2021 | 51.00 | 51.08 | 49.75 | 49.96 | 620,141 | -0.50(-1.00%) |
Jun 30, 2021 | 48.62 | 50.61 | 48.62 | 50.47 | 1,027,526 | +1.61(+3.30%) |
Jun 29, 2021 | 49.70 | 50.00 | 48.86 | 48.86 | 705,580 | -0.91(-1.83%) |
Jun 28, 2021 | 50.27 | 50.45 | 48.31 | 49.77 | 1,134,662 | -0.65(-1.29%) |
Jun 25, 2021 | 50.73 | 51.26 | 50.31 | 50.42 | 3,234,271 | -0.13(-0.26%) |
Jun 24, 2021 | 50.34 | 51.04 | 50.17 | 50.55 | 930,868 | +0.34(+0.67%) |
Jun 23, 2021 | 49.93 | 50.74 | 49.78 | 50.22 | 659,541 | +0.51(+1.03%) |
Jun 22, 2021 | 49.36 | 49.94 | 48.68 | 49.70 | 941,863 | +0.41(+0.83%) |
Jun 21, 2021 | 48.49 | 49.46 | 48.03 | 49.29 | 850,599 | +1.12(+2.32%) |
Jun 18, 2021 | 49.50 | 49.50 | 48.01 | 48.18 | 1,458,827 | -2.17(-4.31%) |
Jun 17, 2021 | 52.19 | 52.73 | 48.44 | 50.35 | 1,735,309 | -1.86(-3.57%) |
Jun 16, 2021 | 51.98 | 52.42 | 50.66 | 52.21 | 1,840,553 | +0.41(+0.79%) |
Jun 15, 2021 | 52.16 | 52.44 | 51.17 | 51.80 | 1,317,558 | -0.38(-0.73%) |
Jun 14, 2021 | 53.00 | 53.70 | 51.72 | 52.18 | 1,736,039 | -0.06(-0.11%) |
Jun 11, 2021 | 53.79 | 54.12 | 52.15 | 52.24 | 5,288,551 | -0.73(-1.37%) |
Jun 10, 2021 | 53.83 | 54.68 | 51.43 | 52.96 | 5,150,739 | -4.42(-7.71%) |
Jun 09, 2021 | 58.19 | 58.92 | 57.27 | 57.39 | 836,020 | -0.80(-1.38%) |
Jun 08, 2021 | 54.21 | 58.53 | 54.21 | 58.19 | 1,385,745 | +4.27(+7.91%) |
Jun 07, 2021 | 52.43 | 54.42 | 52.38 | 53.92 | 651,337 | +1.56(+2.99%) |
Jun 04, 2021 | 52.61 | 52.95 | 51.34 | 52.36 | 605,303 | -0.34(-0.64%) |
Jun 03, 2021 | 53.67 | 53.67 | 51.47 | 52.69 | 1,162,748 | -1.48(-2.73%) |
Jun 02, 2021 | 54.56 | 55.11 | 53.19 | 54.17 | 2,158,954 | +0.87(+1.62%) |
Jun 01, 2021 | 54.70 | 54.91 | 52.72 | 53.31 | 1,048,288 | -1.48(-2.70%) |
May 28, 2021 | 54.82 | 55.32 | 53.32 | 54.79 | 676,723 | +0.08(+0.15%) |
May 27, 2021 | 54.12 | 54.97 | 53.43 | 54.70 | 571,194 | +0.72(+1.33%) |
May 26, 2021 | 52.26 | 54.05 | 52.06 | 53.99 | 679,876 | +2.04(+3.93%) |
May 25, 2021 | 53.21 | 53.90 | 51.60 | 51.95 | 1,233,803 | -0.90(-1.71%) |
May 24, 2021 | 52.27 | 53.16 | 51.41 | 52.85 | 658,903 | +0.90(+1.74%) |
May 21, 2021 | 52.86 | 53.71 | 51.92 | 51.95 | 596,033 | -0.26(-0.50%) |
May 20, 2021 | 53.39 | 53.65 | 51.09 | 52.21 | 996,611 | -1.44(-2.69%) |
May 19, 2021 | 53.09 | 53.81 | 52.12 | 53.65 | 638,400 | -0.47(-0.86%) |
May 18, 2021 | 55.18 | 55.60 | 54.03 | 54.12 | 478,057 | -0.75(-1.38%) |
May 17, 2021 | 55.03 | 55.33 | 53.60 | 54.87 | 512,446 | -0.36(-0.66%) |
May 14, 2021 | 54.50 | 55.60 | 54.04 | 55.24 | 499,869 | +1.49(+2.77%) |
May 13, 2021 | 53.44 | 54.76 | 51.80 | 53.75 | 1,000,656 | +0.36(+0.68%) |
May 12, 2021 | 56.63 | 56.94 | 52.79 | 53.38 | 1,402,171 | -3.72(-6.51%) |
May 11, 2021 | 55.83 | 57.34 | 54.30 | 57.10 | 578,457 | -0.38(-0.66%) |
May 10, 2021 | 59.35 | 59.40 | 57.32 | 57.48 | 607,085 | -1.93(-3.25%) |
May 07, 2021 | 57.39 | 60.39 | 57.39 | 59.41 | 853,013 | +1.42(+2.44%) |
May 06, 2021 | 58.44 | 58.59 | 56.37 | 57.99 | 734,742 | -0.19(-0.32%) |
May 05, 2021 | 57.90 | 58.67 | 55.99 | 58.18 | 800,010 | +0.23(+0.40%) |
May 04, 2021 | 57.84 | 58.46 | 56.37 | 57.95 | 833,608 | +0.30(+0.52%) |