Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.24 | 53.76 | 52.63 | 53.75 | 1,265,546 | -0.51(-0.93%) |
Jul 29, 2021 | 54.03 | 54.80 | 53.45 | 54.26 | 1,104,858 | +0.14(+0.25%) |
Jul 28, 2021 | 54.00 | 55.05 | 53.80 | 54.12 | 2,019,816 | +0.47(+0.88%) |
Jul 27, 2021 | 54.05 | 54.71 | 52.30 | 53.65 | 1,370,988 | -0.73(-1.34%) |
Jul 26, 2021 | 53.78 | 54.76 | 53.09 | 54.38 | 2,028,136 | +0.54(+1.00%) |
Jul 23, 2021 | 53.50 | 54.19 | 52.72 | 53.84 | 1,109,570 | +0.41(+0.77%) |
Jul 22, 2021 | 52.44 | 53.83 | 51.89 | 53.43 | 777,720 | +1.09(+2.08%) |
Jul 21, 2021 | 52.99 | 53.10 | 51.75 | 52.34 | 1,090,369 | -0.16(-0.30%) |
Jul 20, 2021 | 50.54 | 52.62 | 50.30 | 52.50 | 1,430,213 | +2.14(+4.25%) |
Jul 19, 2021 | 48.88 | 50.37 | 48.51 | 50.36 | 881,910 | +0.61(+1.23%) |
Jul 16, 2021 | 50.72 | 50.72 | 49.48 | 49.75 | 822,950 | +0.00(+0.00%) |
Jul 15, 2021 | 50.70 | 50.70 | 48.29 | 49.75 | 1,405,504 | -0.91(-1.80%) |
Jul 14, 2021 | 53.13 | 53.43 | 50.41 | 50.66 | 861,434 | -2.27(-4.29%) |
Jul 13, 2021 | 53.16 | 54.47 | 52.44 | 52.93 | 1,826,299 | -0.10(-0.19%) |
Jul 12, 2021 | 52.93 | 53.78 | 51.61 | 53.03 | 831,913 | +0.35(+0.66%) |
Jul 09, 2021 | 51.72 | 52.74 | 51.25 | 52.68 | 644,581 | +0.82(+1.58%) |
Jul 08, 2021 | 49.81 | 52.31 | 49.07 | 51.86 | 933,768 | +0.28(+0.54%) |
Jul 07, 2021 | 53.00 | 53.22 | 51.41 | 51.58 | 626,785 | -1.03(-1.96%) |
Jul 06, 2021 | 51.90 | 54.20 | 51.63 | 52.61 | 1,197,665 | +0.71(+1.37%) |
Jul 02, 2021 | 51.62 | 52.15 | 51.13 | 51.90 | 742,195 | +0.49(+0.95%) |
Jul 01, 2021 | 52.00 | 52.22 | 50.05 | 51.41 | 1,462,682 | -0.76(-1.46%) |
Jun 30, 2021 | 53.00 | 53.20 | 52.02 | 52.17 | 807,935 | -1.26(-2.36%) |
Jun 29, 2021 | 52.67 | 53.88 | 51.90 | 53.43 | 808,897 | +0.05(+0.09%) |
Jun 28, 2021 | 54.10 | 54.10 | 52.68 | 53.38 | 1,441,777 | -0.47(-0.87%) |
Jun 25, 2021 | 53.13 | 54.08 | 52.20 | 53.85 | 1,068,359 | +0.71(+1.34%) |
Jun 24, 2021 | 52.54 | 54.24 | 52.54 | 53.14 | 1,545,596 | +0.43(+0.82%) |
Jun 23, 2021 | 51.95 | 53.27 | 51.68 | 52.71 | 3,872,461 | +0.88(+1.70%) |
Jun 22, 2021 | 51.93 | 52.50 | 51.47 | 51.83 | 1,153,295 | -0.15(-0.29%) |
Jun 21, 2021 | 51.00 | 52.07 | 50.13 | 51.98 | 2,021,332 | +0.59(+1.15%) |
Jun 18, 2021 | 50.50 | 52.15 | 50.12 | 51.39 | 3,126,611 | +0.79(+1.56%) |
Jun 17, 2021 | 47.51 | 50.75 | 47.21 | 50.60 | 3,903,956 | +1.59(+3.24%) |
Jun 16, 2021 | 45.50 | 49.20 | 45.29 | 49.01 | 5,149,914 | +4.01(+8.91%) |
Jun 15, 2021 | 46.81 | 46.81 | 44.42 | 45.00 | 3,284,520 | -1.35(-2.91%) |
Jun 14, 2021 | 45.79 | 47.09 | 45.12 | 46.35 | 1,902,180 | -0.09(-0.19%) |
Jun 11, 2021 | 46.79 | 46.80 | 45.16 | 46.44 | 1,122,229 | +0.07(+0.15%) |
Jun 10, 2021 | 44.70 | 46.51 | 44.58 | 46.37 | 1,731,238 | +1.49(+3.32%) |
Jun 09, 2021 | 44.92 | 45.69 | 44.50 | 44.88 | 1,320,292 | +0.14(+0.31%) |
Jun 08, 2021 | 44.64 | 45.33 | 43.95 | 44.74 | 1,057,731 | -0.03(-0.07%) |
Jun 07, 2021 | 43.66 | 45.32 | 43.50 | 44.77 | 1,800,184 | +0.57(+1.29%) |
Jun 04, 2021 | 41.91 | 44.23 | 41.91 | 44.20 | 1,246,035 | +2.38(+5.69%) |
Jun 03, 2021 | 42.37 | 43.18 | 41.38 | 41.82 | 1,223,477 | -1.67(-3.84%) |
Jun 02, 2021 | 42.52 | 43.54 | 42.34 | 43.49 | 1,225,588 | +0.73(+1.71%) |
Jun 01, 2021 | 44.00 | 44.00 | 42.15 | 42.76 | 1,255,072 | -1.07(-2.44%) |
May 28, 2021 | 44.00 | 44.86 | 43.69 | 43.83 | 1,584,114 | -0.42(-0.95%) |
May 27, 2021 | 42.70 | 44.56 | 42.00 | 44.25 | 2,245,455 | +1.26(+2.93%) |
May 26, 2021 | 42.19 | 43.76 | 42.13 | 42.99 | 969,868 | +0.87(+2.07%) |
May 25, 2021 | 43.25 | 43.71 | 41.77 | 42.12 | 1,209,228 | -0.74(-1.73%) |
May 24, 2021 | 43.00 | 43.28 | 42.44 | 42.86 | 1,256,762 | +0.50(+1.18%) |
May 21, 2021 | 43.44 | 44.09 | 42.21 | 42.36 | 1,523,079 | -0.84(-1.94%) |
May 20, 2021 | 41.62 | 43.37 | 41.57 | 43.20 | 1,135,480 | +1.85(+4.47%) |
May 19, 2021 | 40.07 | 41.98 | 39.59 | 41.35 | 1,147,309 | +0.73(+1.80%) |
May 18, 2021 | 40.31 | 42.50 | 39.66 | 40.62 | 1,937,319 | +0.63(+1.58%) |
May 17, 2021 | 39.90 | 40.30 | 37.86 | 39.99 | 2,598,826 | -0.21(-0.52%) |
May 14, 2021 | 40.03 | 40.87 | 39.13 | 40.20 | 3,431,121 | +0.49(+1.23%) |
May 13, 2021 | 42.28 | 42.54 | 38.94 | 39.71 | 3,492,009 | -2.33(-5.54%) |
May 12, 2021 | 42.30 | 44.47 | 41.35 | 42.04 | 1,583,519 | -1.26(-2.90%) |
May 11, 2021 | 40.43 | 43.96 | 39.80 | 43.30 | 2,494,677 | +0.82(+1.92%) |
May 10, 2021 | 42.76 | 42.99 | 40.39 | 42.48 | 2,442,448 | -0.50(-1.16%) |
May 07, 2021 | 44.62 | 46.33 | 42.96 | 42.98 | 3,147,515 | -2.59(-5.68%) |
May 06, 2021 | 46.50 | 46.54 | 44.51 | 45.57 | 1,482,047 | -0.93(-2.00%) |
May 05, 2021 | 49.18 | 49.27 | 46.06 | 46.50 | 1,933,214 | -1.92(-3.97%) |
May 04, 2021 | 50.16 | 50.30 | 47.28 | 48.42 | 3,107,553 | -1.49(-2.99%) |