Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.94 | 51.53 | 50.81 | 50.93 | 820,450 | +0.06(+0.11%) |
Jul 29, 2021 | 50.95 | 51.33 | 50.81 | 50.87 | 595,982 | +0.06(+0.13%) |
Jul 28, 2021 | 51.11 | 51.16 | 50.55 | 50.81 | 613,767 | -0.20(-0.38%) |
Jul 27, 2021 | 50.65 | 51.28 | 50.40 | 51.00 | 897,950 | +0.29(+0.57%) |
Jul 26, 2021 | 50.82 | 51.04 | 50.53 | 50.71 | 1,489,423 | -0.11(-0.22%) |
Jul 23, 2021 | 49.95 | 51.02 | 49.95 | 50.82 | 1,265,581 | +0.83(+1.65%) |
Jul 22, 2021 | 50.10 | 51.14 | 49.54 | 50.00 | 1,652,722 | -1.00(-1.97%) |
Jul 21, 2021 | 51.09 | 51.51 | 50.76 | 51.00 | 1,015,554 | -0.13(-0.25%) |
Jul 20, 2021 | 50.32 | 51.43 | 50.19 | 51.13 | 1,166,484 | +1.06(+2.12%) |
Jul 19, 2021 | 50.16 | 50.75 | 49.67 | 50.07 | 1,343,477 | -0.45(-0.88%) |
Jul 16, 2021 | 50.64 | 50.99 | 50.52 | 50.52 | 1,148,507 | +0.05(+0.09%) |
Jul 15, 2021 | 49.91 | 50.64 | 49.91 | 50.47 | 692,796 | +0.21(+0.43%) |
Jul 14, 2021 | 50.12 | 50.46 | 49.78 | 50.26 | 563,925 | +0.33(+0.65%) |
Jul 13, 2021 | 50.51 | 50.96 | 49.86 | 49.93 | 524,372 | -0.71(-1.40%) |
Jul 12, 2021 | 50.30 | 50.81 | 50.19 | 50.64 | 2,077,815 | +0.44(+0.87%) |
Jul 09, 2021 | 49.53 | 50.30 | 49.37 | 50.20 | 1,813,689 | +0.93(+1.89%) |
Jul 08, 2021 | 49.09 | 49.75 | 48.96 | 49.27 | 1,486,608 | -0.08(-0.17%) |
Jul 07, 2021 | 49.19 | 49.57 | 49.01 | 49.36 | 1,087,581 | +0.14(+0.28%) |
Jul 06, 2021 | 48.86 | 49.43 | 48.45 | 49.22 | 1,498,978 | +0.42(+0.86%) |
Jul 02, 2021 | 48.76 | 49.03 | 48.56 | 48.80 | 866,861 | +0.26(+0.54%) |
Jul 01, 2021 | 48.55 | 49.06 | 48.30 | 48.54 | 838,646 | -0.02(-0.04%) |
Jun 30, 2021 | 48.96 | 49.26 | 48.53 | 48.56 | 1,486,828 | -0.51(-1.04%) |
Jun 29, 2021 | 49.05 | 49.56 | 48.86 | 49.07 | 1,447,854 | +0.18(+0.36%) |
Jun 28, 2021 | 49.43 | 49.43 | 48.33 | 48.89 | 1,758,492 | -0.53(-1.07%) |
Jun 25, 2021 | 48.49 | 49.43 | 48.49 | 49.42 | 1,208,099 | +0.80(+1.66%) |
Jun 24, 2021 | 48.80 | 48.95 | 48.19 | 48.61 | 618,094 | -0.11(-0.23%) |
Jun 23, 2021 | 48.83 | 49.07 | 48.61 | 48.72 | 1,869,323 | -0.21(-0.43%) |
Jun 22, 2021 | 49.29 | 49.58 | 48.92 | 48.94 | 930,439 | -0.46(-0.94%) |
Jun 21, 2021 | 48.29 | 49.61 | 48.07 | 49.40 | 899,161 | +1.30(+2.71%) |
Jun 18, 2021 | 48.95 | 49.18 | 48.04 | 48.09 | 2,024,308 | -1.19(-2.42%) |
Jun 17, 2021 | 48.76 | 49.36 | 48.58 | 49.29 | 1,197,952 | +0.41(+0.83%) |
Jun 16, 2021 | 49.57 | 49.66 | 48.82 | 48.88 | 1,574,527 | -0.63(-1.27%) |
Jun 15, 2021 | 49.70 | 49.76 | 49.46 | 49.51 | 715,278 | -0.35(-0.70%) |
Jun 14, 2021 | 49.62 | 49.86 | 49.34 | 49.86 | 919,340 | +0.27(+0.54%) |
Jun 11, 2021 | 49.64 | 49.69 | 49.28 | 49.59 | 1,045,245 | -0.16(-0.32%) |
Jun 10, 2021 | 49.22 | 49.87 | 48.85 | 49.75 | 1,198,597 | +0.60(+1.22%) |
Jun 09, 2021 | 49.53 | 49.53 | 49.13 | 49.15 | 714,288 | -0.16(-0.32%) |
Jun 08, 2021 | 48.71 | 49.43 | 48.70 | 49.31 | 1,100,025 | +0.62(+1.27%) |
Jun 07, 2021 | 47.97 | 48.90 | 47.97 | 48.69 | 874,975 | +0.68(+1.43%) |
Jun 04, 2021 | 48.34 | 48.34 | 47.71 | 48.00 | 1,971,577 | -0.18(-0.36%) |
Jun 03, 2021 | 47.92 | 48.29 | 47.64 | 48.18 | 1,699,957 | +0.23(+0.48%) |
Jun 02, 2021 | 47.80 | 47.96 | 47.38 | 47.95 | 1,288,935 | +0.44(+0.93%) |
Jun 01, 2021 | 47.09 | 47.51 | 46.71 | 47.50 | 725,422 | +0.67(+1.42%) |
May 28, 2021 | 46.78 | 47.11 | 46.59 | 46.84 | 862,622 | +0.38(+0.82%) |
May 27, 2021 | 46.87 | 47.04 | 46.46 | 46.46 | 1,788,515 | -0.41(-0.87%) |
May 26, 2021 | 47.03 | 47.32 | 46.86 | 46.86 | 687,699 | -0.04(-0.08%) |
May 25, 2021 | 47.51 | 47.51 | 46.76 | 46.90 | 1,177,012 | -0.45(-0.96%) |
May 24, 2021 | 46.49 | 47.65 | 46.47 | 47.35 | 2,606,098 | +1.07(+2.32%) |
May 21, 2021 | 46.41 | 46.66 | 46.41 | 46.28 | 950,856 | -0.10(-0.22%) |
May 20, 2021 | 46.09 | 46.57 | 45.93 | 46.38 | 738,567 | +0.31(+0.66%) |
May 19, 2021 | 45.71 | 46.11 | 45.42 | 46.08 | 959,166 | +0.11(+0.24%) |
May 18, 2021 | 45.51 | 46.30 | 45.40 | 45.97 | 1,289,992 | +0.36(+0.79%) |
May 17, 2021 | 46.49 | 46.49 | 45.61 | 45.61 | 1,534,562 | -0.73(-1.58%) |
May 14, 2021 | 45.93 | 46.40 | 45.65 | 46.34 | 1,298,827 | +0.55(+1.21%) |
May 13, 2021 | 44.93 | 45.79 | 44.66 | 45.78 | 1,582,472 | +0.92(+2.06%) |
May 12, 2021 | 45.34 | 45.46 | 44.44 | 44.86 | 2,020,566 | -0.74(-1.62%) |
May 11, 2021 | 45.11 | 45.63 | 44.89 | 45.60 | 1,217,612 | -0.30(-0.64%) |
May 10, 2021 | 45.69 | 46.52 | 45.51 | 45.89 | 1,765,653 | +0.42(+0.92%) |
May 07, 2021 | 45.25 | 45.52 | 45.06 | 45.48 | 1,634,672 | +0.21(+0.47%) |
May 06, 2021 | 44.79 | 45.60 | 44.79 | 45.26 | 1,375,459 | +0.57(+1.28%) |
May 05, 2021 | 45.01 | 45.36 | 44.33 | 44.69 | 1,761,889 | -0.63(-1.39%) |
May 04, 2021 | 45.56 | 45.96 | 45.06 | 45.32 | 1,711,901 | -0.37(-0.81%) |