Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.61 | 49.84 | 49.24 | 49.67 | 17,806,974 | +0.02(+0.04%) |
Jul 29, 2021 | 49.45 | 50.03 | 49.30 | 49.66 | 18,252,948 | +0.58(+1.19%) |
Jul 28, 2021 | 49.04 | 49.86 | 48.95 | 49.07 | 30,790,126 | -0.10(-0.21%) |
Jul 27, 2021 | 49.12 | 49.19 | 48.37 | 49.17 | 43,109,612 | -1.04(-2.08%) |
Jul 26, 2021 | 48.83 | 50.43 | 48.79 | 50.22 | 35,519,260 | +1.21(+2.47%) |
Jul 23, 2021 | 50.47 | 50.59 | 48.38 | 49.01 | 73,260,392 | -2.74(-5.29%) |
Jul 22, 2021 | 51.84 | 52.28 | 51.49 | 51.74 | 39,590,516 | -0.25(-0.48%) |
Jul 21, 2021 | 51.02 | 52.04 | 50.87 | 51.99 | 20,187,970 | +0.92(+1.79%) |
Jul 20, 2021 | 50.78 | 51.38 | 50.18 | 51.08 | 21,478,886 | +0.55(+1.10%) |
Jul 19, 2021 | 50.31 | 50.68 | 49.90 | 50.52 | 29,206,526 | -0.31(-0.60%) |
Jul 16, 2021 | 51.83 | 52.64 | 50.76 | 50.83 | 27,356,886 | -0.78(-1.51%) |
Jul 15, 2021 | 52.15 | 52.15 | 51.38 | 51.61 | 20,425,634 | -0.66(-1.26%) |
Jul 14, 2021 | 52.86 | 53.13 | 52.09 | 52.26 | 17,586,652 | -0.32(-0.62%) |
Jul 13, 2021 | 52.36 | 52.98 | 52.10 | 52.59 | 16,995,700 | +0.13(+0.25%) |
Jul 12, 2021 | 52.02 | 52.48 | 51.88 | 52.46 | 16,638,850 | +0.68(+1.32%) |
Jul 09, 2021 | 51.33 | 51.88 | 51.14 | 51.77 | 20,232,160 | +0.55(+1.08%) |
Jul 08, 2021 | 51.14 | 51.52 | 50.66 | 51.22 | 20,721,516 | -0.53(-1.02%) |
Jul 07, 2021 | 52.12 | 52.20 | 51.51 | 51.74 | 16,063,354 | -0.12(-0.23%) |
Jul 06, 2021 | 52.63 | 52.67 | 51.50 | 51.87 | 28,315,700 | -0.62(-1.18%) |
Jul 02, 2021 | 52.29 | 52.70 | 52.08 | 52.48 | 18,626,600 | +0.69(+1.34%) |
Jul 01, 2021 | 51.90 | 52.37 | 51.66 | 51.79 | 26,884,058 | -0.12(-0.23%) |
Jun 30, 2021 | 52.10 | 52.13 | 51.22 | 51.91 | 32,317,710 | -0.56(-1.07%) |
Jun 29, 2021 | 53.22 | 53.47 | 51.67 | 52.48 | 28,500,464 | -0.68(-1.27%) |
Jun 28, 2021 | 52.11 | 53.38 | 52.10 | 53.15 | 24,306,676 | +1.45(+2.81%) |
Jun 25, 2021 | 51.80 | 52.16 | 51.55 | 51.70 | 22,820,130 | -0.15(-0.29%) |
Jun 24, 2021 | 51.31 | 51.87 | 51.17 | 51.85 | 22,922,080 | +0.75(+1.47%) |
Jun 23, 2021 | 51.66 | 51.76 | 51.07 | 51.10 | 21,922,182 | -0.56(-1.09%) |
Jun 22, 2021 | 51.73 | 52.04 | 51.32 | 51.66 | 20,200,372 | +0.00(+0.00%) |
Jun 21, 2021 | 51.55 | 51.82 | 51.20 | 51.66 | 20,819,840 | +0.19(+0.36%) |
Jun 18, 2021 | 52.41 | 52.48 | 50.95 | 51.48 | 59,608,116 | -1.40(-2.64%) |
Jun 17, 2021 | 52.75 | 53.54 | 52.43 | 52.87 | 23,249,118 | -0.04(-0.07%) |
Jun 16, 2021 | 53.77 | 53.97 | 52.49 | 52.91 | 23,646,570 | -0.71(-1.33%) |
Jun 15, 2021 | 53.83 | 54.02 | 53.45 | 53.62 | 22,494,356 | -0.18(-0.34%) |
Jun 14, 2021 | 53.65 | 53.82 | 52.92 | 53.81 | 23,555,214 | +0.31(+0.59%) |
Jun 11, 2021 | 53.14 | 53.58 | 52.66 | 53.49 | 19,595,752 | +0.43(+0.82%) |
Jun 10, 2021 | 52.85 | 53.66 | 52.64 | 53.06 | 28,914,564 | +0.35(+0.67%) |
Jun 09, 2021 | 53.04 | 53.15 | 52.68 | 52.71 | 15,030,181 | +0.00(+0.00%) |
Jun 08, 2021 | 53.12 | 53.30 | 52.34 | 52.71 | 35,955,076 | -0.08(-0.16%) |
Jun 07, 2021 | 53.09 | 53.11 | 52.50 | 52.79 | 18,773,198 | -0.26(-0.49%) |
Jun 04, 2021 | 52.29 | 53.40 | 52.28 | 53.05 | 23,244,618 | +1.04(+2.01%) |
Jun 03, 2021 | 52.69 | 52.80 | 51.86 | 52.00 | 23,606,478 | -1.15(-2.16%) |
Jun 02, 2021 | 52.62 | 53.34 | 52.48 | 53.15 | 19,986,802 | +0.55(+1.04%) |
Jun 01, 2021 | 53.27 | 53.45 | 52.33 | 52.60 | 21,980,416 | -0.21(-0.40%) |
May 28, 2021 | 53.22 | 53.31 | 52.65 | 52.82 | 21,963,986 | -0.56(-1.06%) |
May 27, 2021 | 52.81 | 53.52 | 52.71 | 53.38 | 35,015,160 | +0.75(+1.42%) |
May 26, 2021 | 52.75 | 52.92 | 52.32 | 52.63 | 16,406,423 | +0.05(+0.09%) |
May 25, 2021 | 53.22 | 53.22 | 52.17 | 52.59 | 24,125,656 | -0.08(-0.16%) |
May 24, 2021 | 52.38 | 53.07 | 52.15 | 52.67 | 20,775,762 | +0.81(+1.57%) |
May 21, 2021 | 52.17 | 52.44 | 51.76 | 51.86 | 19,166,986 | +0.12(+0.23%) |
May 20, 2021 | 51.38 | 52.00 | 51.19 | 51.74 | 25,027,298 | +0.55(+1.07%) |
May 19, 2021 | 50.00 | 51.25 | 49.79 | 51.19 | 25,696,708 | +0.48(+0.95%) |
May 18, 2021 | 51.74 | 51.91 | 50.67 | 50.71 | 20,212,596 | -0.45(-0.89%) |
May 17, 2021 | 51.13 | 51.68 | 50.64 | 51.16 | 21,635,478 | -0.02(-0.04%) |
May 14, 2021 | 50.49 | 51.64 | 50.17 | 51.18 | 30,452,024 | +1.24(+2.48%) |
May 13, 2021 | 49.97 | 50.29 | 49.43 | 49.94 | 31,563,766 | +0.36(+0.73%) |
May 12, 2021 | 50.29 | 50.53 | 49.40 | 49.58 | 32,682,562 | -1.31(-2.58%) |
May 11, 2021 | 50.90 | 51.44 | 50.21 | 50.89 | 38,894,472 | -0.82(-1.59%) |
May 10, 2021 | 52.85 | 52.92 | 51.67 | 51.72 | 37,883,936 | -1.61(-3.02%) |
May 07, 2021 | 53.35 | 53.64 | 52.93 | 53.33 | 21,584,880 | +0.44(+0.84%) |
May 06, 2021 | 52.36 | 52.94 | 52.01 | 52.88 | 27,606,254 | +0.64(+1.22%) |
May 05, 2021 | 52.35 | 52.66 | 51.89 | 52.25 | 22,848,728 | -0.05(-0.09%) |
May 04, 2021 | 52.27 | 52.37 | 51.29 | 52.29 | 38,415,896 | -0.33(-0.63%) |