Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.66 | 48.15 | 47.10 | 47.59 | 4,204,198 | -0.23(-0.48%) |
Jul 29, 2021 | 47.99 | 47.99 | 46.76 | 47.83 | 4,075,520 | -0.38(-0.79%) |
Jul 28, 2021 | 48.30 | 48.69 | 47.89 | 48.20 | 2,942,494 | -0.20(-0.41%) |
Jul 27, 2021 | 48.16 | 48.79 | 47.40 | 48.40 | 2,273,718 | +0.25(+0.51%) |
Jul 26, 2021 | 47.87 | 48.35 | 47.74 | 48.15 | 3,036,685 | +0.30(+0.62%) |
Jul 23, 2021 | 47.83 | 47.98 | 47.41 | 47.86 | 1,870,519 | +0.18(+0.38%) |
Jul 22, 2021 | 48.25 | 48.35 | 47.51 | 47.68 | 1,722,119 | -0.50(-1.04%) |
Jul 21, 2021 | 48.46 | 48.62 | 48.14 | 48.18 | 2,810,222 | +0.18(+0.38%) |
Jul 20, 2021 | 47.71 | 48.74 | 47.60 | 48.00 | 3,198,178 | +0.40(+0.83%) |
Jul 19, 2021 | 47.96 | 48.19 | 47.07 | 47.60 | 3,476,090 | -1.12(-2.30%) |
Jul 16, 2021 | 49.56 | 49.74 | 48.65 | 48.72 | 3,225,830 | -0.63(-1.27%) |
Jul 15, 2021 | 50.17 | 50.49 | 49.14 | 49.35 | 4,698,189 | -1.29(-2.54%) |
Jul 14, 2021 | 50.62 | 51.11 | 50.53 | 50.63 | 2,204,900 | +0.01(+0.02%) |
Jul 13, 2021 | 51.25 | 51.38 | 50.42 | 50.63 | 1,677,762 | -0.65(-1.27%) |
Jul 12, 2021 | 50.89 | 51.48 | 50.38 | 51.28 | 2,671,954 | -0.01(-0.02%) |
Jul 09, 2021 | 51.23 | 51.66 | 51.10 | 51.29 | 2,131,977 | +0.75(+1.48%) |
Jul 08, 2021 | 50.10 | 51.04 | 49.74 | 50.54 | 2,741,644 | -0.07(-0.15%) |
Jul 07, 2021 | 49.44 | 50.82 | 49.40 | 50.61 | 3,200,539 | +0.86(+1.72%) |
Jul 06, 2021 | 50.45 | 50.63 | 49.26 | 49.75 | 2,770,960 | -0.77(-1.53%) |
Jul 02, 2021 | 50.68 | 50.68 | 50.03 | 50.53 | 2,130,741 | -0.13(-0.26%) |
Jul 01, 2021 | 50.85 | 51.09 | 50.32 | 50.66 | 2,493,629 | +0.14(+0.28%) |
Jun 30, 2021 | 49.88 | 50.61 | 49.82 | 50.52 | 2,184,447 | +0.51(+1.02%) |
Jun 29, 2021 | 50.36 | 50.85 | 49.77 | 50.01 | 1,615,780 | -0.02(-0.03%) |
Jun 28, 2021 | 50.34 | 50.49 | 49.76 | 50.02 | 2,871,364 | +0.02(+0.05%) |
Jun 25, 2021 | 50.19 | 50.68 | 49.93 | 50.00 | 2,838,110 | -0.08(-0.16%) |
Jun 24, 2021 | 50.39 | 50.41 | 49.73 | 50.08 | 1,913,893 | -0.01(-0.02%) |
Jun 23, 2021 | 50.31 | 50.52 | 49.93 | 50.09 | 1,782,875 | -0.22(-0.44%) |
Jun 22, 2021 | 50.41 | 50.68 | 49.98 | 50.31 | 1,994,535 | +0.02(+0.03%) |
Jun 21, 2021 | 49.32 | 50.53 | 49.23 | 50.30 | 2,637,102 | +1.49(+3.06%) |
Jun 18, 2021 | 48.87 | 49.28 | 48.64 | 48.81 | 6,531,472 | -0.82(-1.66%) |
Jun 17, 2021 | 51.28 | 51.33 | 48.95 | 49.63 | 4,158,506 | -1.65(-3.21%) |
Jun 16, 2021 | 51.93 | 52.04 | 50.96 | 51.28 | 2,074,341 | -0.79(-1.52%) |
Jun 15, 2021 | 51.35 | 52.51 | 51.25 | 52.07 | 3,394,273 | +0.73(+1.43%) |
Jun 14, 2021 | 52.54 | 52.69 | 51.15 | 51.34 | 3,427,279 | -1.11(-2.12%) |
Jun 11, 2021 | 52.43 | 52.56 | 51.81 | 52.45 | 2,868,708 | +0.68(+1.31%) |
Jun 10, 2021 | 52.58 | 52.74 | 51.72 | 51.77 | 1,983,386 | -0.37(-0.71%) |
Jun 09, 2021 | 52.72 | 52.93 | 52.10 | 52.14 | 2,444,806 | -0.72(-1.36%) |
Jun 08, 2021 | 52.41 | 53.05 | 52.09 | 52.86 | 2,143,982 | +0.35(+0.66%) |
Jun 07, 2021 | 53.47 | 53.55 | 52.35 | 52.51 | 3,545,213 | -0.76(-1.42%) |
Jun 04, 2021 | 53.27 | 53.78 | 52.98 | 53.27 | 2,865,115 | +0.38(+0.72%) |
Jun 03, 2021 | 52.09 | 53.11 | 51.90 | 52.89 | 3,008,585 | +0.79(+1.52%) |
Jun 02, 2021 | 52.73 | 52.73 | 51.96 | 52.10 | 2,369,065 | -0.49(-0.94%) |
Jun 01, 2021 | 52.85 | 52.98 | 52.09 | 52.60 | 2,577,631 | +0.60(+1.16%) |
May 28, 2021 | 52.32 | 52.53 | 51.62 | 51.99 | 3,245,977 | -0.57(-1.08%) |
May 27, 2021 | 52.32 | 53.17 | 52.17 | 52.56 | 8,936,745 | +0.36(+0.69%) |
May 26, 2021 | 52.06 | 52.47 | 51.46 | 52.20 | 3,833,033 | +0.23(+0.45%) |
May 25, 2021 | 52.62 | 53.04 | 51.97 | 51.97 | 4,649,480 | -0.67(-1.27%) |
May 24, 2021 | 52.43 | 52.79 | 52.20 | 52.64 | 4,242,272 | +0.71(+1.37%) |
May 21, 2021 | 51.59 | 52.08 | 51.26 | 51.93 | 2,986,622 | +0.54(+1.05%) |
May 20, 2021 | 51.40 | 51.54 | 50.46 | 51.39 | 3,051,712 | -0.03(-0.06%) |
May 19, 2021 | 51.19 | 51.81 | 50.73 | 51.42 | 3,141,518 | -0.42(-0.80%) |
May 18, 2021 | 52.29 | 52.34 | 51.65 | 51.84 | 4,697,807 | -0.56(-1.06%) |
May 17, 2021 | 51.10 | 52.82 | 51.10 | 52.39 | 6,393,197 | +1.19(+2.31%) |
May 14, 2021 | 51.11 | 51.59 | 51.00 | 51.21 | 1,830,090 | +0.11(+0.21%) |
May 13, 2021 | 49.60 | 51.53 | 49.50 | 51.10 | 3,597,260 | +1.29(+2.59%) |
May 12, 2021 | 51.34 | 51.37 | 49.62 | 49.81 | 3,843,082 | -1.42(-2.78%) |
May 11, 2021 | 50.88 | 51.31 | 50.38 | 51.23 | 3,446,690 | +0.49(+0.97%) |
May 10, 2021 | 50.84 | 51.39 | 50.51 | 50.74 | 2,501,813 | +0.36(+0.71%) |
May 07, 2021 | 50.01 | 50.50 | 49.74 | 50.38 | 1,536,565 | -0.08(-0.16%) |
May 06, 2021 | 49.92 | 50.50 | 49.41 | 50.46 | 2,437,150 | +0.83(+1.68%) |
May 05, 2021 | 49.39 | 49.98 | 48.84 | 49.63 | 2,833,936 | +0.28(+0.56%) |
May 04, 2021 | 48.28 | 49.38 | 48.22 | 49.35 | 3,075,357 | +1.18(+2.44%) |