Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.07 | 51.23 | 50.30 | 50.52 | 1,434,356 | -0.64(-1.25%) |
Jul 29, 2021 | 50.84 | 51.34 | 50.84 | 51.16 | 1,101,436 | +0.66(+1.31%) |
Jul 28, 2021 | 50.09 | 50.61 | 49.80 | 50.50 | 1,126,521 | +0.46(+0.92%) |
Jul 27, 2021 | 50.01 | 50.48 | 49.81 | 50.04 | 1,234,889 | -0.27(-0.53%) |
Jul 26, 2021 | 50.22 | 50.42 | 50.07 | 50.31 | 1,013,261 | +0.14(+0.27%) |
Jul 23, 2021 | 50.09 | 50.41 | 49.90 | 50.17 | 1,241,003 | +0.35(+0.70%) |
Jul 22, 2021 | 50.26 | 50.27 | 49.56 | 49.82 | 1,083,717 | -0.44(-0.87%) |
Jul 21, 2021 | 49.92 | 50.45 | 49.92 | 50.26 | 1,042,387 | +0.70(+1.40%) |
Jul 20, 2021 | 48.74 | 49.69 | 48.53 | 49.56 | 1,503,752 | +0.78(+1.59%) |
Jul 19, 2021 | 49.50 | 49.67 | 48.58 | 48.78 | 3,195,136 | -1.63(-3.24%) |
Jul 16, 2021 | 51.06 | 51.07 | 50.36 | 50.42 | 1,254,226 | -0.47(-0.92%) |
Jul 15, 2021 | 50.91 | 51.18 | 50.74 | 50.89 | 1,267,095 | -0.29(-0.57%) |
Jul 14, 2021 | 51.37 | 51.64 | 50.99 | 51.18 | 1,021,068 | +0.06(+0.11%) |
Jul 13, 2021 | 51.40 | 51.50 | 50.94 | 51.12 | 1,084,498 | -0.45(-0.86%) |
Jul 12, 2021 | 50.94 | 51.58 | 50.77 | 51.57 | 1,202,657 | +0.27(+0.52%) |
Jul 09, 2021 | 50.71 | 51.37 | 50.71 | 51.30 | 1,775,330 | +1.01(+2.01%) |
Jul 08, 2021 | 50.65 | 50.73 | 50.05 | 50.29 | 1,801,646 | -0.88(-1.72%) |
Jul 07, 2021 | 51.35 | 51.70 | 51.09 | 51.17 | 1,577,097 | -0.33(-0.64%) |
Jul 06, 2021 | 52.42 | 52.44 | 51.48 | 51.50 | 1,759,819 | -1.10(-2.09%) |
Jul 02, 2021 | 52.56 | 52.71 | 52.16 | 52.60 | 3,587,074 | +0.27(+0.51%) |
Jul 01, 2021 | 52.18 | 52.42 | 51.97 | 52.34 | 3,361,317 | +0.41(+0.78%) |
Jun 30, 2021 | 51.84 | 52.02 | 51.75 | 51.93 | 1,293,503 | +0.09(+0.17%) |
Jun 29, 2021 | 51.89 | 52.10 | 51.77 | 51.84 | 1,026,138 | -0.03(-0.06%) |
Jun 28, 2021 | 52.33 | 52.33 | 51.72 | 51.87 | 2,013,437 | -0.64(-1.22%) |
Jun 25, 2021 | 52.13 | 52.54 | 52.06 | 52.51 | 1,620,975 | +0.55(+1.06%) |
Jun 24, 2021 | 51.96 | 52.03 | 51.56 | 51.96 | 1,385,130 | +0.13(+0.25%) |
Jun 23, 2021 | 51.85 | 52.03 | 51.75 | 51.83 | 1,536,093 | +0.18(+0.34%) |
Jun 22, 2021 | 51.60 | 51.75 | 51.17 | 51.66 | 1,927,654 | +0.06(+0.12%) |
Jun 21, 2021 | 51.26 | 51.70 | 51.15 | 51.59 | 1,603,566 | +0.76(+1.49%) |
Jun 18, 2021 | 51.77 | 51.83 | 50.82 | 50.84 | 6,091,958 | -1.37(-2.63%) |
Jun 17, 2021 | 53.30 | 53.39 | 52.06 | 52.21 | 3,869,159 | -1.10(-2.07%) |
Jun 16, 2021 | 53.23 | 53.54 | 53.09 | 53.31 | 1,569,869 | +0.12(+0.23%) |
Jun 15, 2021 | 53.09 | 53.29 | 53.00 | 53.19 | 954,763 | +0.10(+0.20%) |
Jun 14, 2021 | 53.12 | 53.26 | 52.95 | 53.09 | 2,058,749 | -0.06(-0.11%) |
Jun 11, 2021 | 53.29 | 53.36 | 53.00 | 53.14 | 1,029,144 | -0.16(-0.30%) |
Jun 10, 2021 | 53.71 | 53.78 | 53.29 | 53.30 | 1,270,735 | -0.02(-0.04%) |
Jun 09, 2021 | 53.58 | 53.62 | 53.16 | 53.33 | 1,357,082 | -0.13(-0.24%) |
Jun 08, 2021 | 53.73 | 53.73 | 53.41 | 53.45 | 1,091,737 | -0.15(-0.28%) |
Jun 07, 2021 | 53.80 | 53.88 | 53.47 | 53.61 | 1,957,732 | -0.05(-0.09%) |
Jun 04, 2021 | 53.94 | 54.09 | 53.47 | 53.65 | 1,055,023 | -0.19(-0.36%) |
Jun 03, 2021 | 54.12 | 54.12 | 53.80 | 53.84 | 1,210,878 | -0.42(-0.78%) |
Jun 02, 2021 | 53.87 | 54.28 | 53.73 | 54.27 | 1,891,963 | +0.80(+1.49%) |
Jun 01, 2021 | 54.20 | 54.27 | 53.21 | 53.47 | 1,715,763 | -0.24(-0.45%) |
May 28, 2021 | 53.61 | 53.84 | 53.42 | 53.71 | 2,317,808 | +0.22(+0.42%) |
May 27, 2021 | 53.27 | 53.65 | 53.16 | 53.49 | 1,840,864 | +0.57(+1.09%) |
May 26, 2021 | 52.59 | 53.01 | 52.42 | 52.91 | 1,820,232 | +0.27(+0.52%) |
May 25, 2021 | 52.54 | 53.09 | 52.54 | 52.64 | 1,657,952 | +0.00(+0.00%) |
May 24, 2021 | 52.38 | 52.74 | 52.20 | 52.64 | 796,873 | +0.34(+0.66%) |
May 21, 2021 | 52.54 | 52.66 | 52.04 | 52.30 | 4,080,654 | -0.02(-0.05%) |
May 20, 2021 | 52.38 | 52.50 | 52.03 | 52.32 | 1,768,808 | +0.14(+0.26%) |
May 19, 2021 | 52.14 | 52.43 | 51.73 | 52.18 | 1,786,370 | -0.41(-0.77%) |
May 18, 2021 | 53.08 | 53.26 | 52.56 | 52.59 | 2,581,307 | -0.32(-0.60%) |
May 17, 2021 | 52.66 | 53.00 | 52.50 | 52.91 | 1,180,513 | +0.37(+0.70%) |
May 14, 2021 | 52.44 | 52.70 | 52.39 | 52.54 | 1,908,649 | +0.47(+0.90%) |
May 13, 2021 | 51.38 | 52.20 | 51.38 | 52.07 | 1,919,098 | +0.61(+1.19%) |
May 12, 2021 | 51.95 | 52.26 | 51.38 | 51.46 | 1,512,136 | -0.34(-0.65%) |
May 11, 2021 | 52.13 | 52.56 | 51.68 | 51.79 | 2,800,924 | -0.65(-1.23%) |
May 10, 2021 | 52.50 | 52.79 | 52.44 | 52.44 | 1,252,314 | +0.22(+0.41%) |
May 07, 2021 | 51.67 | 52.28 | 51.55 | 52.22 | 1,007,005 | +0.22(+0.43%) |
May 06, 2021 | 51.51 | 52.01 | 51.31 | 52.00 | 2,117,050 | +0.73(+1.43%) |
May 05, 2021 | 51.20 | 51.36 | 50.81 | 51.27 | 1,274,260 | +0.45(+0.88%) |
May 04, 2021 | 50.87 | 50.97 | 50.49 | 50.82 | 1,980,613 | -0.22(-0.42%) |