Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.30 | 45.24 | 42.39 | 42.46 | 3,112,891 | -2.33(-5.19%) |
Jul 29, 2021 | 45.13 | 45.94 | 44.15 | 44.78 | 2,377,309 | -0.01(-0.02%) |
Jul 28, 2021 | 47.84 | 48.16 | 44.79 | 44.79 | 6,497,614 | -6.81(-13.20%) |
Jul 27, 2021 | 50.73 | 51.88 | 50.19 | 51.60 | 1,931,798 | +0.46(+0.90%) |
Jul 26, 2021 | 48.61 | 51.20 | 48.61 | 51.14 | 1,984,976 | +2.56(+5.27%) |
Jul 23, 2021 | 49.03 | 49.52 | 48.12 | 48.58 | 769,630 | -0.15(-0.31%) |
Jul 22, 2021 | 48.26 | 48.95 | 47.48 | 48.73 | 1,026,918 | +0.15(+0.31%) |
Jul 21, 2021 | 47.26 | 49.29 | 47.26 | 48.58 | 961,302 | +1.57(+3.33%) |
Jul 20, 2021 | 44.30 | 47.32 | 44.13 | 47.02 | 1,849,908 | +2.96(+6.73%) |
Jul 19, 2021 | 44.84 | 45.35 | 43.65 | 44.05 | 1,410,275 | -2.71(-5.80%) |
Jul 16, 2021 | 48.49 | 48.85 | 46.47 | 46.76 | 704,112 | -1.23(-2.56%) |
Jul 15, 2021 | 48.85 | 48.97 | 47.18 | 47.99 | 760,951 | -1.21(-2.46%) |
Jul 14, 2021 | 50.12 | 50.84 | 49.05 | 49.20 | 843,405 | -0.70(-1.41%) |
Jul 13, 2021 | 49.86 | 50.63 | 49.09 | 49.91 | 836,380 | -0.54(-1.08%) |
Jul 12, 2021 | 49.74 | 50.63 | 49.28 | 50.45 | 1,359,637 | +1.99(+4.10%) |
Jul 09, 2021 | 47.28 | 48.75 | 47.00 | 48.46 | 711,690 | +2.07(+4.47%) |
Jul 08, 2021 | 46.43 | 47.23 | 45.82 | 46.39 | 1,354,211 | -0.96(-2.02%) |
Jul 07, 2021 | 49.12 | 49.20 | 46.91 | 47.34 | 1,311,599 | -2.00(-4.05%) |
Jul 06, 2021 | 49.89 | 49.89 | 48.27 | 49.34 | 1,405,959 | -0.68(-1.37%) |
Jul 02, 2021 | 50.67 | 50.67 | 49.91 | 50.03 | 499,020 | -0.29(-0.58%) |
Jul 01, 2021 | 51.36 | 51.44 | 50.10 | 50.32 | 615,777 | -0.51(-1.00%) |
Jun 30, 2021 | 48.97 | 50.97 | 48.97 | 50.82 | 1,020,296 | +1.62(+3.30%) |
Jun 29, 2021 | 50.06 | 50.36 | 49.20 | 49.20 | 700,615 | -0.92(-1.83%) |
Jun 28, 2021 | 50.63 | 50.81 | 48.65 | 50.12 | 1,126,678 | -0.66(-1.29%) |
Jun 25, 2021 | 51.09 | 51.62 | 50.66 | 50.78 | 3,211,512 | -0.13(-0.26%) |
Jun 24, 2021 | 50.69 | 51.41 | 50.52 | 50.91 | 924,317 | +0.34(+0.67%) |
Jun 23, 2021 | 50.28 | 51.10 | 50.13 | 50.57 | 654,900 | +0.52(+1.03%) |
Jun 22, 2021 | 49.71 | 50.29 | 49.02 | 50.06 | 935,236 | +0.41(+0.83%) |
Jun 21, 2021 | 48.84 | 49.81 | 48.37 | 49.64 | 844,614 | +1.13(+2.32%) |
Jun 18, 2021 | 49.85 | 49.85 | 48.35 | 48.52 | 1,448,562 | -2.19(-4.31%) |
Jun 17, 2021 | 52.56 | 53.10 | 48.78 | 50.70 | 1,723,098 | -1.88(-3.57%) |
Jun 16, 2021 | 52.35 | 52.79 | 51.02 | 52.58 | 1,827,601 | +0.41(+0.79%) |
Jun 15, 2021 | 52.53 | 52.81 | 51.53 | 52.17 | 1,308,287 | -0.38(-0.73%) |
Jun 14, 2021 | 53.38 | 54.08 | 52.08 | 52.55 | 1,723,823 | -0.06(-0.11%) |
Jun 11, 2021 | 54.17 | 54.50 | 52.52 | 52.61 | 5,251,336 | -0.73(-1.37%) |
Jun 10, 2021 | 54.21 | 55.06 | 51.79 | 53.34 | 5,114,494 | -4.46(-7.71%) |
Jun 09, 2021 | 58.60 | 59.33 | 57.67 | 57.79 | 830,137 | -0.81(-1.38%) |
Jun 08, 2021 | 54.60 | 58.95 | 54.60 | 58.60 | 1,375,994 | +4.30(+7.91%) |
Jun 07, 2021 | 52.80 | 54.81 | 52.75 | 54.30 | 646,753 | +1.58(+2.99%) |
Jun 04, 2021 | 52.98 | 53.33 | 51.71 | 52.73 | 601,043 | -0.34(-0.64%) |
Jun 03, 2021 | 54.05 | 54.05 | 51.84 | 53.07 | 1,154,566 | -1.49(-2.73%) |
Jun 02, 2021 | 54.94 | 55.51 | 53.56 | 54.56 | 2,143,762 | +0.87(+1.63%) |
Jun 01, 2021 | 55.09 | 55.30 | 53.09 | 53.69 | 1,040,912 | -1.49(-2.70%) |
May 28, 2021 | 55.21 | 55.71 | 53.69 | 55.18 | 671,961 | +0.08(+0.15%) |
May 27, 2021 | 54.50 | 55.36 | 53.81 | 55.09 | 567,175 | +0.72(+1.33%) |
May 26, 2021 | 52.63 | 54.44 | 52.43 | 54.37 | 675,091 | +2.05(+3.93%) |
May 25, 2021 | 53.58 | 54.29 | 51.97 | 52.32 | 1,225,121 | -0.91(-1.71%) |
May 24, 2021 | 52.64 | 53.54 | 51.77 | 53.23 | 654,267 | +0.91(+1.74%) |
May 21, 2021 | 53.24 | 54.09 | 52.29 | 52.32 | 591,839 | -0.26(-0.50%) |
May 20, 2021 | 53.77 | 54.03 | 51.45 | 52.58 | 989,599 | -1.45(-2.69%) |
May 19, 2021 | 53.47 | 54.19 | 52.49 | 54.03 | 633,908 | -0.47(-0.86%) |
May 18, 2021 | 55.57 | 56.00 | 54.42 | 54.50 | 474,693 | -0.76(-1.37%) |
May 17, 2021 | 55.42 | 55.72 | 53.98 | 55.26 | 508,840 | -0.37(-0.66%) |
May 14, 2021 | 54.89 | 56.00 | 54.43 | 55.63 | 496,351 | +1.50(+2.77%) |
May 13, 2021 | 53.82 | 55.15 | 52.17 | 54.13 | 993,614 | +0.37(+0.68%) |
May 12, 2021 | 57.03 | 57.34 | 53.16 | 53.76 | 1,392,304 | -3.74(-6.51%) |
May 11, 2021 | 56.23 | 57.75 | 54.69 | 57.50 | 574,386 | -0.38(-0.66%) |
May 10, 2021 | 59.77 | 59.82 | 57.73 | 57.89 | 602,813 | -1.94(-3.25%) |
May 07, 2021 | 57.79 | 60.82 | 57.79 | 59.83 | 847,010 | +1.43(+2.44%) |
May 06, 2021 | 58.85 | 59.00 | 56.77 | 58.40 | 729,572 | -0.19(-0.32%) |
May 05, 2021 | 58.31 | 59.09 | 56.39 | 58.59 | 794,381 | +0.23(+0.40%) |
May 04, 2021 | 58.25 | 58.87 | 56.77 | 58.36 | 827,742 | +0.30(+0.52%) |