Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.89 | 44.10 | 42.89 | 43.50 | 3,846,620 | -1.21(-2.70%) |
Jul 29, 2021 | 44.33 | 45.24 | 43.59 | 44.71 | 5,109,576 | +0.26(+0.59%) |
Jul 28, 2021 | 42.21 | 45.68 | 42.21 | 44.45 | 7,401,526 | +5.04(+12.79%) |
Jul 27, 2021 | 38.17 | 40.28 | 37.73 | 39.41 | 9,179,123 | -0.56(-1.40%) |
Jul 26, 2021 | 44.11 | 44.65 | 39.61 | 39.97 | 5,178,214 | -5.58(-12.25%) |
Jul 23, 2021 | 46.43 | 46.96 | 45.24 | 45.55 | 2,305,883 | -1.47(-3.13%) |
Jul 22, 2021 | 48.11 | 48.20 | 46.50 | 47.02 | 805,737 | -1.08(-2.25%) |
Jul 21, 2021 | 47.38 | 48.32 | 47.34 | 48.11 | 357,030 | +0.81(+1.72%) |
Jul 20, 2021 | 46.99 | 47.53 | 46.36 | 47.29 | 483,395 | +0.31(+0.66%) |
Jul 19, 2021 | 47.20 | 47.59 | 46.55 | 46.98 | 959,961 | -1.05(-2.19%) |
Jul 16, 2021 | 50.22 | 50.22 | 47.78 | 48.04 | 1,165,617 | -1.79(-3.59%) |
Jul 15, 2021 | 48.99 | 50.28 | 48.77 | 49.83 | 1,685,150 | +0.86(+1.76%) |
Jul 14, 2021 | 48.75 | 49.75 | 48.57 | 48.97 | 1,437,845 | +0.61(+1.26%) |
Jul 13, 2021 | 48.15 | 48.92 | 47.85 | 48.36 | 1,124,625 | +0.44(+0.91%) |
Jul 12, 2021 | 47.64 | 48.43 | 47.58 | 47.92 | 1,135,075 | +0.06(+0.12%) |
Jul 09, 2021 | 49.42 | 49.84 | 47.80 | 47.86 | 1,733,377 | -0.97(-1.98%) |
Jul 08, 2021 | 48.59 | 49.59 | 48.35 | 48.83 | 1,143,286 | -0.93(-1.87%) |
Jul 07, 2021 | 51.54 | 51.82 | 49.13 | 49.76 | 1,033,622 | -1.70(-3.31%) |
Jul 06, 2021 | 52.10 | 52.85 | 51.21 | 51.46 | 1,443,887 | -1.00(-1.90%) |
Jul 02, 2021 | 51.62 | 53.12 | 51.62 | 52.46 | 647,605 | +0.54(+1.04%) |
Jul 01, 2021 | 51.19 | 52.78 | 51.19 | 51.92 | 1,424,049 | +0.84(+1.65%) |
Jun 30, 2021 | 50.87 | 52.11 | 50.87 | 51.07 | 1,050,214 | -0.34(-0.66%) |
Jun 29, 2021 | 50.97 | 51.55 | 50.75 | 51.41 | 465,338 | -0.15(-0.30%) |
Jun 28, 2021 | 51.35 | 52.59 | 51.15 | 51.57 | 1,304,963 | +0.51(+1.00%) |
Jun 25, 2021 | 51.88 | 52.28 | 50.78 | 51.06 | 604,004 | -0.47(-0.92%) |
Jun 24, 2021 | 51.01 | 52.03 | 50.82 | 51.53 | 932,616 | +0.37(+0.72%) |
Jun 23, 2021 | 52.23 | 52.94 | 51.14 | 51.16 | 1,504,318 | -1.04(-2.00%) |
Jun 22, 2021 | 52.02 | 53.53 | 51.92 | 52.21 | 1,243,588 | -1.50(-2.79%) |
Jun 21, 2021 | 52.58 | 53.97 | 52.57 | 53.71 | 577,549 | +0.85(+1.61%) |
Jun 18, 2021 | 51.84 | 53.72 | 51.51 | 52.85 | 2,706,583 | +1.18(+2.28%) |
Jun 17, 2021 | 53.70 | 54.05 | 51.58 | 51.67 | 1,604,905 | -2.18(-4.04%) |
Jun 16, 2021 | 53.55 | 54.80 | 53.22 | 53.85 | 1,114,642 | -0.54(-1.00%) |
Jun 15, 2021 | 54.65 | 54.76 | 53.73 | 54.39 | 793,889 | -0.68(-1.23%) |
Jun 14, 2021 | 55.00 | 55.32 | 54.73 | 55.07 | 558,798 | +0.12(+0.21%) |
Jun 11, 2021 | 53.99 | 55.24 | 53.99 | 54.95 | 1,009,043 | +0.91(+1.68%) |
Jun 10, 2021 | 55.73 | 55.73 | 53.86 | 54.04 | 964,551 | -0.85(-1.55%) |
Jun 09, 2021 | 55.69 | 55.82 | 54.71 | 54.89 | 1,073,625 | -0.13(-0.23%) |
Jun 08, 2021 | 55.37 | 55.76 | 55.02 | 55.02 | 1,653,518 | -0.44(-0.80%) |
Jun 07, 2021 | 55.84 | 56.08 | 55.23 | 55.47 | 390,727 | -0.09(-0.16%) |
Jun 04, 2021 | 55.44 | 55.71 | 54.91 | 55.55 | 969,143 | +0.01(+0.02%) |
Jun 03, 2021 | 57.47 | 57.47 | 55.31 | 55.54 | 750,681 | -1.97(-3.43%) |
Jun 02, 2021 | 57.34 | 57.89 | 56.83 | 57.52 | 1,169,630 | -0.01(-0.02%) |
Jun 01, 2021 | 56.06 | 57.89 | 56.02 | 57.53 | 1,388,481 | +2.23(+4.04%) |
May 28, 2021 | 54.16 | 55.71 | 53.77 | 55.29 | 1,862,087 | +1.12(+2.07%) |
May 27, 2021 | 55.35 | 55.40 | 53.87 | 54.17 | 3,569,221 | -0.12(-0.21%) |
May 26, 2021 | 54.01 | 55.52 | 53.02 | 54.29 | 2,139,602 | +0.74(+1.39%) |
May 25, 2021 | 55.00 | 56.26 | 53.19 | 53.54 | 2,172,991 | -0.87(-1.60%) |
May 24, 2021 | 55.32 | 55.63 | 53.90 | 54.41 | 1,033,968 | -0.56(-1.02%) |
May 21, 2021 | 55.02 | 56.02 | 54.21 | 54.97 | 563,553 | -0.07(-0.12%) |
May 20, 2021 | 55.33 | 56.22 | 54.65 | 55.04 | 1,176,310 | -0.21(-0.38%) |
May 19, 2021 | 54.79 | 55.29 | 54.36 | 55.25 | 1,202,226 | +0.22(+0.40%) |
May 18, 2021 | 54.81 | 56.83 | 54.81 | 55.03 | 812,548 | +0.69(+1.26%) |
May 17, 2021 | 54.24 | 54.46 | 53.56 | 54.34 | 528,659 | -0.30(-0.55%) |
May 14, 2021 | 52.60 | 54.84 | 52.60 | 54.64 | 949,828 | +2.35(+4.49%) |
May 13, 2021 | 54.41 | 54.41 | 51.72 | 52.29 | 833,453 | -1.23(-2.29%) |
May 12, 2021 | 55.66 | 55.66 | 53.16 | 53.52 | 1,414,023 | -1.92(-3.47%) |
May 11, 2021 | 52.99 | 56.03 | 52.86 | 55.45 | 803,993 | +1.57(+2.91%) |
May 10, 2021 | 55.06 | 55.74 | 53.36 | 53.88 | 1,093,567 | -1.63(-2.94%) |
May 07, 2021 | 53.87 | 55.98 | 53.29 | 55.51 | 1,323,192 | +1.06(+1.95%) |
May 06, 2021 | 55.59 | 55.59 | 53.79 | 54.45 | 1,584,988 | -1.26(-2.26%) |
May 05, 2021 | 56.82 | 58.12 | 55.20 | 55.71 | 861,569 | -0.84(-1.49%) |
May 04, 2021 | 56.67 | 57.24 | 55.48 | 56.55 | 1,097,271 | +0.18(+0.33%) |