Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.98 | 48.65 | 46.68 | 47.07 | 1,690,276 | -1.37(-2.83%) |
Jul 29, 2021 | 48.58 | 49.57 | 47.75 | 48.44 | 2,639,619 | -0.04(-0.08%) |
Jul 28, 2021 | 50.96 | 51.76 | 47.12 | 48.47 | 2,317,795 | -2.83(-5.51%) |
Jul 27, 2021 | 51.09 | 51.57 | 50.54 | 51.30 | 705,219 | -0.26(-0.51%) |
Jul 26, 2021 | 51.58 | 51.94 | 50.99 | 51.56 | 944,656 | +0.28(+0.55%) |
Jul 23, 2021 | 51.88 | 52.43 | 50.79 | 51.28 | 477,275 | -0.48(-0.93%) |
Jul 22, 2021 | 52.20 | 52.44 | 51.36 | 51.76 | 341,534 | -0.94(-1.78%) |
Jul 21, 2021 | 51.09 | 52.93 | 51.00 | 52.70 | 765,282 | +2.37(+4.71%) |
Jul 20, 2021 | 48.16 | 50.76 | 47.91 | 50.33 | 1,224,823 | +2.19(+4.55%) |
Jul 19, 2021 | 48.22 | 49.30 | 47.13 | 48.14 | 918,049 | -1.57(-3.16%) |
Jul 16, 2021 | 51.81 | 51.92 | 49.63 | 49.71 | 377,291 | -1.61(-3.13%) |
Jul 15, 2021 | 51.10 | 51.81 | 50.73 | 51.32 | 657,828 | -0.26(-0.51%) |
Jul 14, 2021 | 51.85 | 52.65 | 51.23 | 51.58 | 624,003 | -0.01(-0.02%) |
Jul 13, 2021 | 52.65 | 52.74 | 51.51 | 51.59 | 586,601 | -1.60(-3.01%) |
Jul 12, 2021 | 52.66 | 53.41 | 52.36 | 53.19 | 454,425 | -0.16(-0.31%) |
Jul 09, 2021 | 52.03 | 53.54 | 52.03 | 53.35 | 513,704 | +1.87(+3.64%) |
Jul 08, 2021 | 50.80 | 52.17 | 49.59 | 51.48 | 611,858 | -0.42(-0.81%) |
Jul 07, 2021 | 52.35 | 53.22 | 51.36 | 51.90 | 431,797 | -1.05(-1.99%) |
Jul 06, 2021 | 54.53 | 54.91 | 52.57 | 52.95 | 613,853 | -1.75(-3.21%) |
Jul 02, 2021 | 55.23 | 55.52 | 54.59 | 54.71 | 432,240 | -0.26(-0.48%) |
Jul 01, 2021 | 54.68 | 55.23 | 54.56 | 54.97 | 510,699 | +0.95(+1.77%) |
Jun 30, 2021 | 53.24 | 54.39 | 53.24 | 54.02 | 594,805 | +0.67(+1.26%) |
Jun 29, 2021 | 53.48 | 54.13 | 52.82 | 53.34 | 509,123 | +0.01(+0.02%) |
Jun 28, 2021 | 54.68 | 54.72 | 52.70 | 53.34 | 755,299 | -1.46(-2.67%) |
Jun 25, 2021 | 55.08 | 55.42 | 54.51 | 54.80 | 1,908,123 | -0.27(-0.49%) |
Jun 24, 2021 | 55.80 | 55.80 | 54.34 | 55.07 | 359,649 | -0.07(-0.13%) |
Jun 23, 2021 | 54.23 | 55.56 | 54.23 | 55.14 | 851,047 | +0.84(+1.54%) |
Jun 22, 2021 | 54.84 | 54.84 | 53.57 | 54.31 | 1,029,329 | -0.38(-0.70%) |
Jun 21, 2021 | 53.13 | 54.82 | 52.84 | 54.69 | 761,488 | +1.99(+3.78%) |
Jun 18, 2021 | 54.27 | 54.59 | 52.40 | 52.70 | 1,181,968 | -1.86(-3.41%) |
Jun 17, 2021 | 56.12 | 56.51 | 53.79 | 54.56 | 738,135 | -1.83(-3.24%) |
Jun 16, 2021 | 56.60 | 57.20 | 56.13 | 56.39 | 635,596 | -0.55(-0.96%) |
Jun 15, 2021 | 56.71 | 57.39 | 56.42 | 56.93 | 559,213 | +0.20(+0.35%) |
Jun 14, 2021 | 57.94 | 58.27 | 56.42 | 56.73 | 503,390 | -1.09(-1.89%) |
Jun 11, 2021 | 57.02 | 57.91 | 57.02 | 57.82 | 340,973 | +0.69(+1.20%) |
Jun 10, 2021 | 57.62 | 57.70 | 56.68 | 57.14 | 297,385 | -0.14(-0.24%) |
Jun 09, 2021 | 58.34 | 58.38 | 57.24 | 57.27 | 438,117 | -1.19(-2.04%) |
Jun 08, 2021 | 58.29 | 58.72 | 57.92 | 58.47 | 490,901 | +0.20(+0.34%) |
Jun 07, 2021 | 58.66 | 58.89 | 58.01 | 58.27 | 441,885 | +0.16(+0.28%) |
Jun 04, 2021 | 58.37 | 59.10 | 57.99 | 58.10 | 497,235 | +0.18(+0.31%) |
Jun 03, 2021 | 57.76 | 58.72 | 57.20 | 57.92 | 610,462 | -0.51(-0.87%) |
Jun 02, 2021 | 59.89 | 59.99 | 57.75 | 58.43 | 693,408 | -0.98(-1.64%) |
Jun 01, 2021 | 59.04 | 59.81 | 58.57 | 59.41 | 511,176 | +0.49(+0.83%) |
May 28, 2021 | 60.04 | 60.10 | 58.02 | 58.92 | 423,940 | -0.84(-1.41%) |
May 27, 2021 | 59.31 | 59.87 | 59.10 | 59.76 | 614,466 | +0.95(+1.61%) |
May 26, 2021 | 58.21 | 59.08 | 58.21 | 58.81 | 421,191 | +0.71(+1.23%) |
May 25, 2021 | 59.10 | 60.20 | 57.91 | 58.10 | 707,182 | -1.00(-1.70%) |
May 24, 2021 | 58.74 | 59.31 | 58.11 | 59.10 | 325,007 | +0.96(+1.65%) |
May 21, 2021 | 59.18 | 59.46 | 58.06 | 58.14 | 298,658 | -0.48(-0.82%) |
May 20, 2021 | 58.09 | 59.37 | 57.15 | 58.62 | 777,452 | +0.52(+0.90%) |
May 19, 2021 | 57.06 | 58.14 | 56.19 | 58.10 | 714,628 | -0.05(-0.09%) |
May 18, 2021 | 59.29 | 59.88 | 58.11 | 58.15 | 327,130 | -1.07(-1.80%) |
May 17, 2021 | 59.78 | 59.78 | 57.88 | 59.22 | 430,143 | -0.59(-0.98%) |
May 14, 2021 | 57.69 | 60.03 | 57.60 | 59.80 | 751,811 | +2.64(+4.62%) |
May 13, 2021 | 55.29 | 57.72 | 55.17 | 57.16 | 540,880 | +2.05(+3.73%) |
May 12, 2021 | 56.93 | 57.56 | 54.98 | 55.11 | 664,320 | -2.10(-3.67%) |
May 11, 2021 | 56.48 | 57.69 | 56.24 | 57.21 | 390,681 | -0.36(-0.63%) |
May 10, 2021 | 59.40 | 59.51 | 57.54 | 57.57 | 340,018 | -1.78(-3.00%) |
May 07, 2021 | 56.97 | 59.38 | 56.51 | 59.35 | 599,935 | +2.22(+3.88%) |
May 06, 2021 | 57.44 | 57.44 | 55.81 | 57.14 | 435,977 | -0.54(-0.94%) |
May 05, 2021 | 57.75 | 58.06 | 57.33 | 57.68 | 398,858 | +0.17(+0.30%) |
May 04, 2021 | 57.71 | 58.12 | 56.52 | 57.51 | 605,545 | -0.90(-1.53%) |