Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.61 | 46.45 | 44.85 | 45.82 | 1,398,883 | -0.14(-0.30%) |
Jul 29, 2021 | 46.30 | 47.39 | 45.87 | 45.96 | 1,329,159 | +0.48(+1.06%) |
Jul 28, 2021 | 45.57 | 46.27 | 44.59 | 45.48 | 1,014,192 | +0.19(+0.42%) |
Jul 27, 2021 | 45.06 | 45.54 | 44.59 | 45.29 | 704,921 | -0.18(-0.40%) |
Jul 26, 2021 | 45.02 | 45.84 | 44.60 | 45.47 | 1,388,428 | +0.57(+1.27%) |
Jul 23, 2021 | 45.01 | 45.30 | 44.40 | 44.90 | 737,900 | +0.29(+0.65%) |
Jul 22, 2021 | 45.65 | 45.65 | 44.28 | 44.61 | 1,268,652 | -1.12(-2.45%) |
Jul 21, 2021 | 46.53 | 47.33 | 45.63 | 45.73 | 1,028,692 | -0.39(-0.85%) |
Jul 20, 2021 | 43.49 | 46.51 | 43.28 | 46.12 | 1,667,276 | +2.51(+5.76%) |
Jul 19, 2021 | 43.81 | 44.18 | 42.63 | 43.61 | 1,694,503 | -1.75(-3.86%) |
Jul 16, 2021 | 47.39 | 47.39 | 45.30 | 45.36 | 1,031,616 | -1.41(-3.01%) |
Jul 15, 2021 | 47.33 | 47.48 | 46.17 | 46.77 | 1,169,964 | -0.88(-1.85%) |
Jul 14, 2021 | 47.88 | 48.71 | 47.24 | 47.65 | 1,278,518 | +0.00(+0.00%) |
Jul 13, 2021 | 48.29 | 48.36 | 47.43 | 47.65 | 1,505,953 | -1.17(-2.40%) |
Jul 12, 2021 | 48.09 | 48.88 | 47.81 | 48.82 | 3,889,391 | +0.20(+0.41%) |
Jul 09, 2021 | 46.50 | 49.02 | 46.34 | 48.62 | 1,490,326 | +2.60(+5.65%) |
Jul 08, 2021 | 45.57 | 47.03 | 45.30 | 46.02 | 917,251 | -0.49(-1.05%) |
Jul 07, 2021 | 46.69 | 47.12 | 45.89 | 46.51 | 1,580,176 | -0.35(-0.75%) |
Jul 06, 2021 | 47.67 | 47.90 | 46.64 | 46.86 | 1,148,362 | -1.13(-2.35%) |
Jul 02, 2021 | 48.48 | 48.51 | 47.69 | 47.99 | 754,219 | -0.22(-0.46%) |
Jul 01, 2021 | 48.77 | 49.36 | 48.02 | 48.21 | 849,554 | -0.28(-0.58%) |
Jun 30, 2021 | 47.56 | 48.78 | 47.05 | 48.49 | 1,681,675 | +1.03(+2.17%) |
Jun 29, 2021 | 47.66 | 48.01 | 47.26 | 47.46 | 873,335 | -0.13(-0.27%) |
Jun 28, 2021 | 48.90 | 48.99 | 47.20 | 47.59 | 930,771 | -1.31(-2.68%) |
Jun 25, 2021 | 49.63 | 49.90 | 48.89 | 48.90 | 8,051,340 | -0.56(-1.13%) |
Jun 24, 2021 | 50.11 | 50.11 | 49.00 | 49.46 | 1,144,639 | -0.29(-0.58%) |
Jun 23, 2021 | 49.18 | 50.48 | 48.88 | 49.75 | 1,025,140 | +0.53(+1.08%) |
Jun 22, 2021 | 48.44 | 49.49 | 46.73 | 49.22 | 2,337,183 | +0.39(+0.80%) |
Jun 21, 2021 | 47.50 | 48.98 | 47.25 | 48.83 | 1,045,986 | +1.72(+3.65%) |
Jun 18, 2021 | 46.57 | 47.22 | 46.13 | 47.11 | 1,809,023 | +0.02(+0.04%) |
Jun 17, 2021 | 48.80 | 49.00 | 47.03 | 47.09 | 1,028,283 | -1.40(-2.89%) |
Jun 16, 2021 | 49.71 | 49.72 | 48.04 | 48.49 | 1,627,216 | -1.46(-2.92%) |
Jun 15, 2021 | 51.40 | 51.51 | 49.91 | 49.95 | 1,520,806 | -1.49(-2.90%) |
Jun 14, 2021 | 52.61 | 53.14 | 50.91 | 51.44 | 876,804 | -1.08(-2.06%) |
Jun 11, 2021 | 52.20 | 52.85 | 51.91 | 52.52 | 679,252 | +0.62(+1.19%) |
Jun 10, 2021 | 51.80 | 52.26 | 51.40 | 51.90 | 1,509,194 | +0.31(+0.60%) |
Jun 09, 2021 | 52.56 | 52.66 | 51.46 | 51.59 | 1,404,298 | -0.97(-1.85%) |
Jun 08, 2021 | 51.39 | 53.11 | 51.14 | 52.56 | 1,198,707 | +1.35(+2.64%) |
Jun 07, 2021 | 49.17 | 51.47 | 49.17 | 51.21 | 1,418,030 | +1.91(+3.87%) |
Jun 04, 2021 | 50.00 | 50.19 | 49.03 | 49.30 | 951,889 | -0.49(-0.98%) |
Jun 03, 2021 | 50.30 | 50.55 | 49.14 | 49.79 | 1,688,084 | -0.90(-1.78%) |
Jun 02, 2021 | 51.48 | 51.50 | 50.30 | 50.69 | 1,608,767 | -0.47(-0.92%) |
Jun 01, 2021 | 50.50 | 51.25 | 49.99 | 51.16 | 1,838,746 | +1.03(+2.05%) |
May 28, 2021 | 49.24 | 50.35 | 49.15 | 50.13 | 1,375,968 | +1.08(+2.20%) |
May 27, 2021 | 50.50 | 50.50 | 49.03 | 49.05 | 1,615,661 | -0.95(-1.90%) |
May 26, 2021 | 49.74 | 50.23 | 49.25 | 50.00 | 863,197 | +0.41(+0.83%) |
May 25, 2021 | 49.60 | 50.74 | 49.35 | 49.59 | 1,438,177 | -0.03(-0.06%) |
May 24, 2021 | 49.95 | 50.09 | 49.24 | 49.62 | 1,256,935 | +0.06(+0.12%) |
May 21, 2021 | 50.35 | 50.46 | 49.24 | 49.56 | 1,474,876 | -0.31(-0.62%) |
May 20, 2021 | 47.70 | 49.96 | 47.20 | 49.87 | 2,663,727 | +2.07(+4.33%) |
May 19, 2021 | 47.87 | 48.76 | 47.38 | 47.80 | 2,425,411 | -0.72(-1.48%) |
May 18, 2021 | 50.91 | 51.00 | 47.76 | 48.52 | 6,051,613 | -3.22(-6.22%) |
May 17, 2021 | 52.41 | 52.73 | 51.00 | 51.74 | 918,127 | -1.07(-2.03%) |
May 14, 2021 | 51.09 | 53.27 | 50.96 | 52.81 | 1,099,828 | +2.11(+4.16%) |
May 13, 2021 | 50.09 | 51.53 | 49.40 | 50.70 | 1,243,481 | +0.94(+1.89%) |
May 12, 2021 | 51.89 | 52.19 | 49.61 | 49.76 | 1,272,744 | -2.49(-4.77%) |
May 11, 2021 | 52.78 | 52.94 | 50.65 | 52.25 | 1,655,409 | -1.69(-3.13%) |
May 10, 2021 | 54.53 | 55.74 | 53.74 | 53.94 | 1,028,573 | -0.70(-1.28%) |
May 07, 2021 | 53.96 | 55.03 | 53.68 | 54.64 | 1,535,282 | +0.74(+1.37%) |
May 06, 2021 | 54.00 | 54.88 | 53.39 | 53.90 | 1,730,340 | -0.39(-0.72%) |
May 05, 2021 | 55.64 | 56.02 | 53.50 | 54.29 | 2,222,267 | -1.67(-2.98%) |
May 04, 2021 | 57.09 | 57.48 | 55.92 | 55.96 | 1,080,086 | -1.56(-2.71%) |