Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.21 | 50.34 | 49.29 | 49.59 | 9,789,518 | -0.90(-1.79%) |
Jul 29, 2021 | 50.80 | 51.17 | 50.30 | 50.49 | 7,128,279 | +0.32(+0.63%) |
Jul 28, 2021 | 49.96 | 50.56 | 49.37 | 50.18 | 6,971,487 | +0.34(+0.69%) |
Jul 27, 2021 | 49.68 | 50.09 | 48.96 | 49.83 | 8,325,078 | -0.48(-0.95%) |
Jul 26, 2021 | 49.28 | 50.73 | 49.16 | 50.31 | 9,897,929 | +1.35(+2.76%) |
Jul 23, 2021 | 49.54 | 49.79 | 48.42 | 48.96 | 12,009,338 | -0.80(-1.60%) |
Jul 22, 2021 | 50.06 | 50.23 | 49.32 | 49.75 | 7,705,160 | -0.31(-0.61%) |
Jul 21, 2021 | 48.93 | 50.41 | 48.82 | 50.06 | 10,680,423 | +2.24(+4.68%) |
Jul 20, 2021 | 46.97 | 48.50 | 46.78 | 47.82 | 10,657,308 | +0.68(+1.43%) |
Jul 19, 2021 | 46.91 | 47.67 | 46.37 | 47.14 | 15,201,134 | -1.58(-3.24%) |
Jul 16, 2021 | 50.66 | 50.83 | 48.55 | 48.72 | 10,030,166 | -1.39(-2.77%) |
Jul 15, 2021 | 50.04 | 51.11 | 49.86 | 50.11 | 9,934,607 | -0.52(-1.02%) |
Jul 14, 2021 | 52.58 | 53.21 | 50.34 | 50.63 | 9,669,778 | -1.57(-3.01%) |
Jul 13, 2021 | 52.23 | 52.67 | 51.62 | 52.20 | 7,415,224 | -0.30(-0.57%) |
Jul 12, 2021 | 51.72 | 53.06 | 51.56 | 52.50 | 6,906,297 | -0.29(-0.55%) |
Jul 09, 2021 | 52.46 | 53.08 | 52.10 | 52.79 | 7,943,559 | +0.81(+1.55%) |
Jul 08, 2021 | 51.14 | 52.36 | 50.91 | 51.98 | 12,018,807 | +0.18(+0.34%) |
Jul 07, 2021 | 52.67 | 53.36 | 51.48 | 51.81 | 9,385,496 | -1.11(-2.11%) |
Jul 06, 2021 | 55.12 | 55.21 | 52.86 | 52.92 | 13,325,966 | -2.17(-3.94%) |
Jul 02, 2021 | 54.83 | 55.46 | 54.07 | 55.09 | 8,698,182 | -0.11(-0.21%) |
Jul 01, 2021 | 55.04 | 55.81 | 54.74 | 55.20 | 13,255,765 | +1.74(+3.25%) |
Jun 30, 2021 | 53.10 | 53.50 | 52.51 | 53.46 | 10,604,595 | +1.62(+3.13%) |
Jun 29, 2021 | 52.76 | 52.85 | 51.65 | 51.84 | 7,332,271 | -0.47(-0.91%) |
Jun 28, 2021 | 53.66 | 53.66 | 52.12 | 52.31 | 8,710,749 | -1.51(-2.81%) |
Jun 25, 2021 | 54.17 | 54.21 | 53.57 | 53.82 | 9,225,849 | -0.07(-0.13%) |
Jun 24, 2021 | 53.53 | 54.00 | 52.96 | 53.90 | 7,317,643 | +0.55(+1.04%) |
Jun 23, 2021 | 53.64 | 54.74 | 53.33 | 53.34 | 9,321,790 | -0.03(-0.05%) |
Jun 22, 2021 | 52.81 | 53.66 | 52.36 | 53.37 | 7,672,926 | +0.30(+0.56%) |
Jun 21, 2021 | 51.12 | 53.14 | 51.10 | 53.07 | 9,378,613 | +2.56(+5.08%) |
Jun 18, 2021 | 50.81 | 51.98 | 50.46 | 50.51 | 21,168,122 | -1.30(-2.51%) |
Jun 17, 2021 | 53.46 | 54.05 | 51.40 | 51.81 | 15,567,494 | -1.86(-3.47%) |
Jun 16, 2021 | 53.63 | 54.24 | 53.17 | 53.67 | 11,100,769 | -0.04(-0.07%) |
Jun 15, 2021 | 53.29 | 54.04 | 53.09 | 53.70 | 8,923,971 | +0.75(+1.43%) |
Jun 14, 2021 | 53.25 | 53.61 | 52.54 | 52.95 | 8,821,298 | +0.30(+0.57%) |
Jun 11, 2021 | 53.11 | 53.49 | 52.50 | 52.65 | 9,245,897 | -0.18(-0.33%) |
Jun 10, 2021 | 53.56 | 53.80 | 52.04 | 52.82 | 10,702,358 | +0.43(+0.82%) |
Jun 09, 2021 | 53.23 | 53.45 | 52.31 | 52.39 | 8,010,952 | -0.69(-1.31%) |
Jun 08, 2021 | 52.17 | 53.22 | 51.47 | 53.09 | 8,366,273 | +0.58(+1.10%) |
Jun 07, 2021 | 52.51 | 53.14 | 52.31 | 52.51 | 6,155,483 | -0.04(-0.07%) |
Jun 04, 2021 | 52.52 | 52.79 | 51.71 | 52.54 | 7,409,360 | +0.33(+0.64%) |
Jun 03, 2021 | 51.55 | 52.67 | 51.41 | 52.21 | 9,431,345 | +0.42(+0.81%) |
Jun 02, 2021 | 51.50 | 52.16 | 50.69 | 51.79 | 6,948,253 | +0.63(+1.24%) |
Jun 01, 2021 | 50.11 | 51.34 | 50.09 | 51.16 | 11,326,141 | +2.22(+4.54%) |
May 28, 2021 | 48.99 | 49.12 | 48.57 | 48.93 | 6,545,686 | +0.18(+0.38%) |
May 27, 2021 | 48.93 | 49.44 | 48.39 | 48.75 | 8,524,935 | +0.10(+0.20%) |
May 26, 2021 | 48.35 | 48.78 | 48.00 | 48.65 | 7,649,591 | +0.47(+0.98%) |
May 25, 2021 | 49.16 | 49.49 | 48.08 | 48.18 | 9,215,268 | -1.07(-2.17%) |
May 24, 2021 | 49.27 | 49.39 | 48.51 | 49.25 | 7,257,746 | +0.40(+0.81%) |
May 21, 2021 | 49.22 | 49.54 | 48.79 | 48.86 | 6,871,131 | +0.23(+0.47%) |
May 20, 2021 | 48.86 | 48.86 | 47.96 | 48.63 | 10,022,058 | -0.17(-0.34%) |
May 19, 2021 | 49.11 | 49.63 | 48.12 | 48.79 | 10,718,843 | -1.50(-2.98%) |
May 18, 2021 | 51.16 | 51.48 | 50.01 | 50.30 | 11,756,996 | -0.89(-1.73%) |
May 17, 2021 | 49.22 | 51.21 | 49.22 | 51.18 | 13,031,751 | +1.56(+3.15%) |
May 14, 2021 | 48.32 | 49.73 | 48.31 | 49.62 | 7,312,733 | +2.00(+4.20%) |
May 13, 2021 | 47.94 | 48.66 | 47.03 | 47.62 | 8,637,746 | -0.90(-1.85%) |
May 12, 2021 | 48.88 | 50.27 | 48.31 | 48.51 | 9,093,688 | -0.03(-0.05%) |
May 11, 2021 | 48.60 | 49.41 | 48.04 | 48.54 | 11,181,606 | -1.12(-2.25%) |
May 10, 2021 | 50.77 | 51.69 | 49.62 | 49.65 | 10,102,295 | -0.09(-0.18%) |
May 07, 2021 | 47.97 | 49.95 | 47.76 | 49.74 | 11,072,379 | +1.22(+2.51%) |
May 06, 2021 | 48.35 | 48.54 | 46.77 | 48.52 | 11,075,031 | +0.23(+0.47%) |
May 05, 2021 | 47.62 | 48.50 | 46.36 | 48.30 | 14,601,482 | +2.50(+5.46%) |
May 04, 2021 | 45.06 | 46.20 | 44.99 | 45.80 | 14,732,338 | -0.15(-0.32%) |