Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.82 | 50.39 | 49.53 | 49.62 | 1,795,671 | -0.03(-0.06%) |
Jul 29, 2021 | 49.63 | 50.16 | 49.25 | 49.64 | 1,329,611 | -0.11(-0.22%) |
Jul 28, 2021 | 50.03 | 50.08 | 49.63 | 49.75 | 1,552,989 | -0.26(-0.53%) |
Jul 27, 2021 | 49.69 | 50.08 | 49.46 | 50.02 | 1,124,654 | +0.38(+0.77%) |
Jul 26, 2021 | 49.84 | 50.24 | 49.40 | 49.64 | 1,620,483 | -0.39(-0.78%) |
Jul 23, 2021 | 49.30 | 50.06 | 49.24 | 50.03 | 1,142,387 | +0.78(+1.58%) |
Jul 22, 2021 | 49.14 | 49.40 | 48.98 | 49.24 | 1,090,146 | -0.07(-0.14%) |
Jul 21, 2021 | 49.69 | 49.89 | 49.27 | 49.31 | 1,429,488 | -0.49(-0.98%) |
Jul 20, 2021 | 49.24 | 50.12 | 48.93 | 49.80 | 1,521,480 | +0.87(+1.77%) |
Jul 19, 2021 | 48.89 | 49.32 | 48.56 | 48.93 | 2,916,389 | -0.21(-0.44%) |
Jul 16, 2021 | 49.24 | 49.56 | 49.08 | 49.15 | 1,117,633 | +0.09(+0.18%) |
Jul 15, 2021 | 48.72 | 49.20 | 48.72 | 49.06 | 1,319,389 | +0.21(+0.44%) |
Jul 14, 2021 | 48.44 | 49.07 | 48.11 | 48.85 | 1,696,502 | +0.37(+0.76%) |
Jul 13, 2021 | 48.91 | 49.13 | 48.26 | 48.47 | 2,031,420 | -0.65(-1.33%) |
Jul 12, 2021 | 48.81 | 49.35 | 48.60 | 49.13 | 1,582,364 | +0.52(+1.06%) |
Jul 09, 2021 | 47.83 | 48.64 | 47.59 | 48.61 | 2,479,966 | +0.98(+2.07%) |
Jul 08, 2021 | 47.29 | 48.03 | 47.14 | 47.63 | 2,636,394 | +0.06(+0.12%) |
Jul 07, 2021 | 47.13 | 47.78 | 46.85 | 47.57 | 2,153,135 | +0.39(+0.83%) |
Jul 06, 2021 | 46.71 | 47.21 | 46.20 | 47.18 | 2,003,102 | +0.56(+1.19%) |
Jul 02, 2021 | 46.35 | 46.86 | 46.27 | 46.62 | 2,358,036 | +0.44(+0.95%) |
Jul 01, 2021 | 46.18 | 46.55 | 45.86 | 46.18 | 1,647,037 | +0.01(+0.02%) |
Jun 30, 2021 | 46.61 | 46.89 | 46.08 | 46.17 | 2,032,404 | -0.48(-1.02%) |
Jun 29, 2021 | 46.88 | 47.09 | 46.57 | 46.65 | 1,049,057 | -0.23(-0.50%) |
Jun 28, 2021 | 47.05 | 47.05 | 46.41 | 46.89 | 1,274,443 | -0.02(-0.04%) |
Jun 25, 2021 | 46.66 | 46.94 | 46.50 | 46.90 | 1,554,771 | +0.25(+0.54%) |
Jun 24, 2021 | 46.80 | 47.08 | 46.42 | 46.65 | 1,592,451 | -0.09(-0.19%) |
Jun 23, 2021 | 46.93 | 47.14 | 46.71 | 46.74 | 1,586,718 | -0.30(-0.64%) |
Jun 22, 2021 | 47.47 | 47.54 | 47.04 | 47.04 | 1,781,937 | -0.50(-1.05%) |
Jun 21, 2021 | 46.59 | 47.72 | 46.35 | 47.54 | 1,509,193 | +1.12(+2.42%) |
Jun 18, 2021 | 47.47 | 47.71 | 46.39 | 46.42 | 4,119,238 | -1.18(-2.48%) |
Jun 17, 2021 | 46.90 | 47.66 | 46.81 | 47.60 | 1,739,129 | +0.67(+1.43%) |
Jun 16, 2021 | 47.93 | 47.97 | 46.90 | 46.92 | 1,686,961 | -0.76(-1.60%) |
Jun 15, 2021 | 48.15 | 48.19 | 47.67 | 47.68 | 908,131 | -0.59(-1.21%) |
Jun 14, 2021 | 48.07 | 48.34 | 47.83 | 48.27 | 1,077,759 | +0.20(+0.41%) |
Jun 11, 2021 | 48.37 | 48.37 | 47.89 | 48.07 | 1,372,927 | -0.37(-0.76%) |
Jun 10, 2021 | 47.57 | 48.48 | 47.47 | 48.45 | 1,113,391 | +0.84(+1.76%) |
Jun 09, 2021 | 47.92 | 47.92 | 47.61 | 47.61 | 1,214,699 | -0.13(-0.27%) |
Jun 08, 2021 | 47.41 | 47.87 | 47.39 | 47.73 | 1,528,470 | +0.33(+0.70%) |
Jun 07, 2021 | 47.08 | 47.54 | 46.90 | 47.40 | 1,376,912 | +0.42(+0.89%) |
Jun 04, 2021 | 47.26 | 47.26 | 46.79 | 46.98 | 1,871,957 | +0.04(+0.08%) |
Jun 03, 2021 | 46.81 | 47.08 | 46.54 | 46.94 | 2,420,642 | +0.14(+0.29%) |
Jun 02, 2021 | 46.11 | 46.84 | 45.91 | 46.81 | 2,437,651 | +0.86(+1.87%) |
Jun 01, 2021 | 45.38 | 45.98 | 45.08 | 45.95 | 2,487,654 | +0.64(+1.42%) |
May 28, 2021 | 45.25 | 45.55 | 45.03 | 45.31 | 1,868,282 | +0.32(+0.72%) |
May 27, 2021 | 44.98 | 45.24 | 44.87 | 44.98 | 2,051,247 | -0.06(-0.13%) |
May 26, 2021 | 45.23 | 45.33 | 45.01 | 45.04 | 1,544,853 | -0.08(-0.17%) |
May 25, 2021 | 45.27 | 45.40 | 44.80 | 45.12 | 1,197,612 | -0.02(-0.04%) |
May 24, 2021 | 44.76 | 45.47 | 44.63 | 45.14 | 1,493,446 | +0.60(+1.36%) |
May 21, 2021 | 44.44 | 44.65 | 44.29 | 44.53 | 4,099,462 | +0.03(+0.07%) |
May 20, 2021 | 44.12 | 44.65 | 44.06 | 44.51 | 1,363,710 | +0.47(+1.06%) |
May 19, 2021 | 43.88 | 44.04 | 43.30 | 44.04 | 1,902,511 | -0.06(-0.13%) |
May 18, 2021 | 43.66 | 44.33 | 43.41 | 44.10 | 2,150,398 | +0.32(+0.74%) |
May 17, 2021 | 43.92 | 44.04 | 43.69 | 43.77 | 1,281,516 | -0.06(-0.13%) |
May 14, 2021 | 43.63 | 43.98 | 43.50 | 43.83 | 1,502,476 | +0.38(+0.88%) |
May 13, 2021 | 43.16 | 43.76 | 43.03 | 43.45 | 2,546,851 | +0.34(+0.78%) |
May 12, 2021 | 43.85 | 44.12 | 43.01 | 43.12 | 1,822,169 | -0.84(-1.92%) |
May 11, 2021 | 44.50 | 44.51 | 43.55 | 43.96 | 1,511,025 | -0.76(-1.69%) |
May 10, 2021 | 44.70 | 45.25 | 44.59 | 44.72 | 2,139,499 | +0.18(+0.41%) |
May 07, 2021 | 44.23 | 44.58 | 44.12 | 44.53 | 1,809,478 | +0.29(+0.66%) |
May 06, 2021 | 43.98 | 44.34 | 43.72 | 44.24 | 2,033,231 | +0.37(+0.84%) |
May 05, 2021 | 44.09 | 44.70 | 43.62 | 43.87 | 2,263,903 | -0.93(-2.08%) |
May 04, 2021 | 44.88 | 45.16 | 44.47 | 44.80 | 2,777,440 | -0.15(-0.32%) |