Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.99 | 44.93 | 42.09 | 42.16 | 3,134,836 | -2.31(-5.19%) |
Jul 29, 2021 | 44.81 | 45.62 | 43.84 | 44.47 | 2,394,068 | -0.01(-0.02%) |
Jul 28, 2021 | 47.51 | 47.82 | 44.47 | 44.48 | 6,543,419 | -6.76(-13.20%) |
Jul 27, 2021 | 50.38 | 51.52 | 49.84 | 51.24 | 1,945,416 | +0.46(+0.90%) |
Jul 26, 2021 | 48.27 | 50.84 | 48.27 | 50.79 | 1,998,970 | +2.54(+5.27%) |
Jul 23, 2021 | 48.69 | 49.17 | 47.79 | 48.24 | 775,055 | -0.15(-0.31%) |
Jul 22, 2021 | 47.93 | 48.61 | 47.15 | 48.39 | 1,034,157 | +0.15(+0.31%) |
Jul 21, 2021 | 46.93 | 48.94 | 46.93 | 48.24 | 968,079 | +1.56(+3.33%) |
Jul 20, 2021 | 43.99 | 46.98 | 43.82 | 46.69 | 1,862,949 | +2.94(+6.73%) |
Jul 19, 2021 | 44.53 | 45.03 | 43.34 | 43.74 | 1,420,217 | -2.69(-5.80%) |
Jul 16, 2021 | 48.15 | 48.51 | 46.15 | 46.44 | 709,076 | -1.22(-2.56%) |
Jul 15, 2021 | 48.51 | 48.62 | 46.84 | 47.66 | 766,316 | -1.20(-2.46%) |
Jul 14, 2021 | 49.77 | 50.49 | 48.71 | 48.86 | 849,351 | -0.70(-1.41%) |
Jul 13, 2021 | 49.51 | 50.27 | 48.75 | 49.56 | 842,276 | -0.54(-1.08%) |
Jul 12, 2021 | 49.39 | 50.27 | 48.93 | 50.10 | 1,369,222 | +1.97(+4.10%) |
Jul 09, 2021 | 46.95 | 48.41 | 46.67 | 48.12 | 716,707 | +2.06(+4.47%) |
Jul 08, 2021 | 46.11 | 46.90 | 45.50 | 46.06 | 1,363,758 | -0.95(-2.02%) |
Jul 07, 2021 | 48.77 | 48.86 | 46.58 | 47.01 | 1,320,845 | -1.98(-4.05%) |
Jul 06, 2021 | 49.54 | 49.54 | 47.94 | 49.00 | 1,415,870 | -0.68(-1.37%) |
Jul 02, 2021 | 50.32 | 50.32 | 49.56 | 49.68 | 502,538 | -0.29(-0.58%) |
Jul 01, 2021 | 51.00 | 51.08 | 49.75 | 49.97 | 620,118 | -0.50(-1.00%) |
Jun 30, 2021 | 48.62 | 50.61 | 48.63 | 50.47 | 1,027,488 | +1.61(+3.30%) |
Jun 29, 2021 | 49.70 | 50.00 | 48.86 | 48.86 | 705,554 | -0.91(-1.83%) |
Jun 28, 2021 | 50.27 | 50.45 | 48.31 | 49.77 | 1,134,620 | -0.65(-1.29%) |
Jun 25, 2021 | 50.73 | 51.26 | 50.31 | 50.42 | 3,234,152 | -0.13(-0.26%) |
Jun 24, 2021 | 50.34 | 51.05 | 50.17 | 50.55 | 930,833 | +0.34(+0.67%) |
Jun 23, 2021 | 49.93 | 50.74 | 49.78 | 50.22 | 659,517 | +0.51(+1.03%) |
Jun 22, 2021 | 49.36 | 49.94 | 48.68 | 49.70 | 941,829 | +0.41(+0.83%) |
Jun 21, 2021 | 48.49 | 49.46 | 48.03 | 49.29 | 850,568 | +1.12(+2.32%) |
Jun 18, 2021 | 49.50 | 49.50 | 48.01 | 48.18 | 1,458,773 | -2.17(-4.31%) |
Jun 17, 2021 | 52.19 | 52.73 | 48.44 | 50.35 | 1,735,245 | -1.86(-3.57%) |
Jun 16, 2021 | 51.99 | 52.42 | 50.66 | 52.21 | 1,840,485 | +0.41(+0.79%) |
Jun 15, 2021 | 52.16 | 52.44 | 51.17 | 51.80 | 1,317,509 | -0.38(-0.73%) |
Jun 14, 2021 | 53.00 | 53.70 | 51.72 | 52.18 | 1,735,975 | -0.06(-0.11%) |
Jun 11, 2021 | 53.79 | 54.12 | 52.15 | 52.24 | 5,288,356 | -0.73(-1.37%) |
Jun 10, 2021 | 53.83 | 54.68 | 51.43 | 52.97 | 5,150,549 | -4.42(-7.71%) |
Jun 09, 2021 | 58.19 | 58.92 | 57.27 | 57.39 | 835,989 | -0.80(-1.38%) |
Jun 08, 2021 | 54.21 | 58.54 | 54.21 | 58.19 | 1,385,694 | +4.27(+7.91%) |
Jun 07, 2021 | 52.43 | 54.42 | 52.38 | 53.92 | 651,313 | +1.56(+2.99%) |
Jun 04, 2021 | 52.61 | 52.96 | 51.34 | 52.36 | 605,280 | -0.34(-0.64%) |
Jun 03, 2021 | 53.67 | 53.67 | 51.47 | 52.69 | 1,162,705 | -1.48(-2.73%) |
Jun 02, 2021 | 54.56 | 55.12 | 53.19 | 54.18 | 2,158,875 | +0.87(+1.63%) |
Jun 01, 2021 | 54.71 | 54.92 | 52.72 | 53.31 | 1,048,250 | -1.48(-2.70%) |
May 28, 2021 | 54.82 | 55.32 | 53.32 | 54.79 | 676,698 | +0.08(+0.15%) |
May 27, 2021 | 54.12 | 54.97 | 53.43 | 54.71 | 571,173 | +0.72(+1.33%) |
May 26, 2021 | 52.26 | 54.05 | 52.06 | 53.99 | 679,851 | +2.04(+3.93%) |
May 25, 2021 | 53.21 | 53.91 | 51.60 | 51.95 | 1,233,757 | -0.90(-1.71%) |
May 24, 2021 | 52.28 | 53.16 | 51.41 | 52.85 | 658,879 | +0.90(+1.74%) |
May 21, 2021 | 52.86 | 53.71 | 51.92 | 51.95 | 596,011 | -0.26(-0.50%) |
May 20, 2021 | 53.39 | 53.65 | 51.09 | 52.21 | 996,575 | -1.44(-2.69%) |
May 19, 2021 | 53.10 | 53.81 | 52.13 | 53.65 | 638,377 | -0.47(-0.86%) |
May 18, 2021 | 55.18 | 55.61 | 54.04 | 54.12 | 478,039 | -0.75(-1.38%) |
May 17, 2021 | 55.03 | 55.33 | 53.60 | 54.87 | 512,427 | -0.36(-0.66%) |
May 14, 2021 | 54.50 | 55.61 | 54.05 | 55.24 | 499,850 | +1.49(+2.77%) |
May 13, 2021 | 53.44 | 54.76 | 51.81 | 53.75 | 1,000,619 | +0.36(+0.68%) |
May 12, 2021 | 56.64 | 56.94 | 52.79 | 53.38 | 1,402,119 | -3.72(-6.51%) |
May 11, 2021 | 55.83 | 57.34 | 54.31 | 57.10 | 578,435 | -0.38(-0.66%) |
May 10, 2021 | 59.36 | 59.40 | 57.32 | 57.48 | 607,062 | -1.93(-3.25%) |
May 07, 2021 | 57.39 | 60.40 | 57.39 | 59.41 | 852,981 | +1.42(+2.44%) |
May 06, 2021 | 58.44 | 58.59 | 56.37 | 58.00 | 734,715 | -0.19(-0.32%) |
May 05, 2021 | 57.90 | 58.68 | 55.99 | 58.18 | 799,981 | +0.23(+0.40%) |
May 04, 2021 | 57.85 | 58.46 | 56.37 | 57.95 | 833,577 | +0.30(+0.52%) |