Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.93 | 42.96 | 41.54 | 41.69 | 7,840,707 | -0.63(-1.49%) |
Jul 29, 2021 | 43.89 | 44.06 | 42.23 | 42.32 | 16,536,317 | -1.50(-3.41%) |
Jul 28, 2021 | 43.57 | 44.46 | 42.96 | 43.81 | 13,323,894 | +0.88(+2.04%) |
Jul 27, 2021 | 43.89 | 44.35 | 42.46 | 42.94 | 11,993,841 | -1.70(-3.81%) |
Jul 26, 2021 | 44.63 | 44.71 | 43.50 | 44.64 | 13,471,018 | -0.41(-0.92%) |
Jul 23, 2021 | 46.32 | 46.78 | 44.98 | 45.05 | 11,878,812 | -1.43(-3.07%) |
Jul 22, 2021 | 47.21 | 47.29 | 46.04 | 46.48 | 13,586,038 | -2.17(-4.45%) |
Jul 21, 2021 | 47.45 | 48.85 | 47.31 | 48.64 | 7,615,131 | +1.61(+3.43%) |
Jul 20, 2021 | 46.43 | 47.44 | 46.05 | 47.03 | 6,938,301 | +0.43(+0.93%) |
Jul 19, 2021 | 45.63 | 47.20 | 45.43 | 46.60 | 7,113,586 | -0.47(-1.00%) |
Jul 16, 2021 | 49.00 | 49.06 | 46.98 | 47.07 | 6,564,044 | -1.59(-3.28%) |
Jul 15, 2021 | 48.89 | 49.15 | 48.25 | 48.66 | 4,704,088 | -0.67(-1.36%) |
Jul 14, 2021 | 49.88 | 50.27 | 49.17 | 49.33 | 3,691,765 | -0.36(-0.73%) |
Jul 13, 2021 | 49.84 | 50.15 | 49.38 | 49.70 | 4,112,165 | -0.52(-1.04%) |
Jul 12, 2021 | 49.86 | 50.45 | 49.63 | 50.22 | 3,594,071 | -0.31(-0.60%) |
Jul 09, 2021 | 49.99 | 50.86 | 49.73 | 50.52 | 4,466,417 | +1.06(+2.15%) |
Jul 08, 2021 | 49.01 | 50.16 | 48.72 | 49.46 | 6,619,795 | -0.59(-1.18%) |
Jul 07, 2021 | 51.18 | 51.18 | 49.50 | 50.05 | 5,083,811 | -0.67(-1.32%) |
Jul 06, 2021 | 52.18 | 52.30 | 50.61 | 50.72 | 4,289,095 | -1.52(-2.90%) |
Jul 02, 2021 | 52.35 | 52.41 | 51.72 | 52.24 | 4,247,861 | -0.06(-0.11%) |
Jul 01, 2021 | 52.02 | 52.72 | 51.96 | 52.30 | 5,393,699 | +0.43(+0.84%) |
Jun 30, 2021 | 51.13 | 52.17 | 51.03 | 51.86 | 9,551,653 | +1.49(+2.95%) |
Jun 29, 2021 | 50.71 | 51.15 | 50.27 | 50.38 | 4,412,651 | -0.19(-0.37%) |
Jun 28, 2021 | 51.43 | 51.57 | 50.21 | 50.56 | 6,915,440 | -1.29(-2.49%) |
Jun 25, 2021 | 51.18 | 52.22 | 51.02 | 51.85 | 12,647,176 | +0.75(+1.46%) |
Jun 24, 2021 | 52.99 | 52.99 | 50.54 | 51.11 | 17,460,620 | -1.43(-2.72%) |
Jun 23, 2021 | 52.72 | 53.03 | 52.09 | 52.53 | 7,311,415 | -0.23(-0.43%) |
Jun 22, 2021 | 53.15 | 53.22 | 52.61 | 52.76 | 6,450,408 | -0.95(-1.78%) |
Jun 21, 2021 | 52.62 | 53.81 | 51.97 | 53.71 | 4,663,615 | +1.55(+2.96%) |
Jun 18, 2021 | 52.37 | 52.86 | 52.09 | 52.17 | 7,862,729 | -1.12(-2.11%) |
Jun 17, 2021 | 53.86 | 54.73 | 53.27 | 53.29 | 6,323,718 | -0.23(-0.42%) |
Jun 16, 2021 | 53.65 | 54.19 | 53.03 | 53.52 | 4,107,366 | +0.08(+0.15%) |
Jun 15, 2021 | 53.30 | 53.70 | 52.88 | 53.44 | 7,216,591 | +0.14(+0.26%) |
Jun 14, 2021 | 54.76 | 54.92 | 53.25 | 53.30 | 5,918,291 | -1.46(-2.66%) |
Jun 11, 2021 | 54.52 | 54.78 | 53.98 | 54.76 | 2,894,804 | +0.24(+0.43%) |
Jun 10, 2021 | 54.13 | 54.72 | 53.72 | 54.52 | 6,695,245 | +0.30(+0.54%) |
Jun 09, 2021 | 55.13 | 55.37 | 54.08 | 54.23 | 6,808,959 | -0.82(-1.48%) |
Jun 08, 2021 | 55.97 | 56.00 | 54.58 | 55.04 | 6,843,121 | -0.59(-1.06%) |
Jun 07, 2021 | 55.39 | 55.64 | 55.11 | 55.63 | 3,930,237 | +0.00(+0.00%) |
Jun 04, 2021 | 56.31 | 56.40 | 55.11 | 55.63 | 5,854,082 | -0.24(-0.42%) |
Jun 03, 2021 | 57.45 | 57.71 | 55.85 | 55.87 | 6,259,358 | -2.13(-3.67%) |
Jun 02, 2021 | 58.66 | 58.66 | 57.47 | 58.00 | 5,224,302 | -0.28(-0.47%) |
Jun 01, 2021 | 57.67 | 58.35 | 57.10 | 58.27 | 6,017,490 | +1.43(+2.51%) |
May 28, 2021 | 57.47 | 57.70 | 56.58 | 56.84 | 5,734,471 | -0.80(-1.38%) |
May 27, 2021 | 58.24 | 58.42 | 57.45 | 57.64 | 4,753,314 | -0.44(-0.76%) |
May 26, 2021 | 57.09 | 58.90 | 56.96 | 58.08 | 6,749,801 | +1.32(+2.32%) |
May 25, 2021 | 57.17 | 57.33 | 56.23 | 56.77 | 4,530,442 | -0.07(-0.12%) |
May 24, 2021 | 57.11 | 57.23 | 56.25 | 56.83 | 5,394,700 | +0.02(+0.03%) |
May 21, 2021 | 57.39 | 57.75 | 56.78 | 56.81 | 5,107,764 | -0.04(-0.07%) |
May 20, 2021 | 55.33 | 56.91 | 55.27 | 56.85 | 8,217,905 | +1.60(+2.90%) |
May 19, 2021 | 54.62 | 55.32 | 54.42 | 55.25 | 4,546,267 | -0.57(-1.02%) |
May 18, 2021 | 56.19 | 57.13 | 55.78 | 55.82 | 4,290,264 | -0.05(-0.09%) |
May 17, 2021 | 56.04 | 56.30 | 54.67 | 55.87 | 5,081,407 | -1.12(-1.97%) |
May 14, 2021 | 55.13 | 57.41 | 54.65 | 56.99 | 7,372,389 | +2.11(+3.84%) |
May 13, 2021 | 54.30 | 55.37 | 53.79 | 54.89 | 11,141,514 | +0.81(+1.49%) |
May 12, 2021 | 54.86 | 55.93 | 53.99 | 54.08 | 7,160,565 | -1.28(-2.31%) |
May 11, 2021 | 56.05 | 56.28 | 54.92 | 55.36 | 6,212,057 | -0.89(-1.58%) |
May 10, 2021 | 57.13 | 57.83 | 56.20 | 56.24 | 5,517,640 | -0.55(-0.97%) |
May 07, 2021 | 56.53 | 57.45 | 56.35 | 56.80 | 4,397,141 | +0.42(+0.75%) |
May 06, 2021 | 58.15 | 58.20 | 55.67 | 56.37 | 7,627,605 | -2.16(-3.68%) |
May 05, 2021 | 59.05 | 59.39 | 58.19 | 58.53 | 5,641,364 | +0.12(+0.20%) |
May 04, 2021 | 59.65 | 59.89 | 57.73 | 58.41 | 4,057,640 | -1.69(-2.82%) |