Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.32 | 52.32 | 50.93 | 51.15 | 32,253,986 | -1.21(-2.31%) |
Jul 29, 2021 | 52.42 | 52.72 | 52.03 | 52.36 | 20,929,260 | +0.63(+1.22%) |
Jul 28, 2021 | 51.53 | 52.09 | 51.20 | 51.73 | 18,958,166 | +0.35(+0.67%) |
Jul 27, 2021 | 51.54 | 51.54 | 50.83 | 51.38 | 18,972,080 | -0.58(-1.11%) |
Jul 26, 2021 | 50.79 | 52.11 | 50.65 | 51.96 | 20,695,144 | +1.28(+2.52%) |
Jul 23, 2021 | 50.90 | 50.90 | 50.18 | 50.68 | 15,855,649 | -0.06(-0.12%) |
Jul 22, 2021 | 51.29 | 51.30 | 50.34 | 50.74 | 15,181,050 | -0.58(-1.13%) |
Jul 21, 2021 | 50.52 | 51.80 | 50.50 | 51.32 | 23,533,812 | +1.60(+3.22%) |
Jul 20, 2021 | 49.31 | 50.29 | 48.90 | 49.72 | 30,099,514 | +0.54(+1.10%) |
Jul 19, 2021 | 49.44 | 49.94 | 48.51 | 49.18 | 42,723,684 | -1.75(-3.44%) |
Jul 16, 2021 | 52.58 | 52.63 | 50.78 | 50.93 | 30,443,122 | -1.45(-2.77%) |
Jul 15, 2021 | 52.57 | 53.05 | 52.21 | 52.38 | 17,836,494 | -0.52(-0.97%) |
Jul 14, 2021 | 54.35 | 54.85 | 52.74 | 52.89 | 24,273,488 | -1.20(-2.22%) |
Jul 13, 2021 | 54.20 | 54.65 | 53.76 | 54.09 | 19,300,404 | -0.26(-0.47%) |
Jul 12, 2021 | 53.68 | 54.64 | 53.45 | 54.35 | 24,543,974 | -0.05(-0.10%) |
Jul 09, 2021 | 53.92 | 54.60 | 53.52 | 54.40 | 22,605,926 | +0.97(+1.81%) |
Jul 08, 2021 | 52.82 | 53.94 | 52.70 | 53.44 | 21,309,718 | -0.24(-0.45%) |
Jul 07, 2021 | 54.36 | 54.92 | 52.97 | 53.68 | 24,388,412 | -0.85(-1.56%) |
Jul 06, 2021 | 55.71 | 55.76 | 54.11 | 54.53 | 24,881,610 | -1.60(-2.85%) |
Jul 02, 2021 | 55.99 | 56.26 | 55.46 | 56.13 | 16,397,375 | -0.08(-0.14%) |
Jul 01, 2021 | 57.16 | 57.24 | 55.77 | 56.21 | 25,362,514 | +0.16(+0.29%) |
Jun 30, 2021 | 55.71 | 56.18 | 55.49 | 56.05 | 20,108,890 | +0.41(+0.73%) |
Jun 29, 2021 | 56.16 | 56.66 | 55.61 | 55.64 | 22,030,292 | -0.35(-0.62%) |
Jun 28, 2021 | 57.36 | 57.36 | 55.76 | 55.99 | 24,146,116 | -1.47(-2.55%) |
Jun 25, 2021 | 57.41 | 57.69 | 57.18 | 57.45 | 20,751,508 | +0.12(+0.22%) |
Jun 24, 2021 | 57.00 | 57.36 | 56.69 | 57.33 | 22,014,734 | +0.23(+0.40%) |
Jun 23, 2021 | 56.91 | 57.49 | 56.49 | 57.10 | 23,294,106 | +0.42(+0.74%) |
Jun 22, 2021 | 55.84 | 56.87 | 55.29 | 56.68 | 28,261,384 | +1.07(+1.92%) |
Jun 21, 2021 | 54.14 | 55.71 | 54.11 | 55.61 | 37,293,924 | +1.95(+3.63%) |
Jun 18, 2021 | 54.20 | 54.69 | 53.52 | 53.67 | 44,558,988 | -1.41(-2.56%) |
Jun 17, 2021 | 56.78 | 57.27 | 54.44 | 55.08 | 32,063,238 | -1.87(-3.29%) |
Jun 16, 2021 | 57.15 | 57.58 | 56.47 | 56.95 | 27,904,084 | -0.20(-0.36%) |
Jun 15, 2021 | 55.52 | 57.22 | 55.40 | 57.16 | 34,554,696 | +2.01(+3.64%) |
Jun 14, 2021 | 55.36 | 55.78 | 54.71 | 55.15 | 19,127,386 | -0.09(-0.16%) |
Jun 11, 2021 | 55.99 | 56.15 | 55.21 | 55.24 | 19,843,710 | -0.52(-0.92%) |
Jun 10, 2021 | 56.52 | 56.84 | 55.33 | 55.76 | 30,929,836 | +0.09(+0.16%) |
Jun 09, 2021 | 55.68 | 56.35 | 55.26 | 55.67 | 32,801,262 | +0.46(+0.84%) |
Jun 08, 2021 | 54.64 | 55.52 | 53.92 | 55.20 | 32,582,280 | +0.96(+1.77%) |
Jun 07, 2021 | 54.49 | 54.85 | 54.22 | 54.24 | 17,418,882 | -0.36(-0.65%) |
Jun 04, 2021 | 54.61 | 54.82 | 54.00 | 54.60 | 22,990,660 | +0.24(+0.44%) |
Jun 03, 2021 | 53.80 | 54.56 | 53.63 | 54.36 | 22,810,250 | +0.21(+0.39%) |
Jun 02, 2021 | 53.98 | 54.48 | 53.46 | 54.15 | 25,937,774 | +0.43(+0.79%) |
Jun 01, 2021 | 52.82 | 53.93 | 52.82 | 53.72 | 32,038,242 | +1.86(+3.58%) |
May 28, 2021 | 52.18 | 52.25 | 51.63 | 51.86 | 21,665,032 | -0.17(-0.32%) |
May 27, 2021 | 52.63 | 53.05 | 51.55 | 52.03 | 37,751,860 | -0.34(-0.64%) |
May 26, 2021 | 51.76 | 52.53 | 51.45 | 52.37 | 24,416,828 | +0.60(+1.17%) |
May 25, 2021 | 52.87 | 52.90 | 51.64 | 51.77 | 28,819,256 | -1.20(-2.26%) |
May 24, 2021 | 52.49 | 53.13 | 52.15 | 52.97 | 20,702,708 | +0.61(+1.17%) |
May 21, 2021 | 52.80 | 53.16 | 52.29 | 52.35 | 23,401,248 | +0.07(+0.14%) |
May 20, 2021 | 52.38 | 52.56 | 51.75 | 52.28 | 23,285,404 | -0.12(-0.24%) |
May 19, 2021 | 52.51 | 53.18 | 51.90 | 52.41 | 32,507,716 | -1.29(-2.40%) |
May 18, 2021 | 55.09 | 55.36 | 53.68 | 53.69 | 28,310,216 | -1.56(-2.83%) |
May 17, 2021 | 53.79 | 55.31 | 53.69 | 55.26 | 28,432,382 | +1.26(+2.34%) |
May 14, 2021 | 53.25 | 54.09 | 53.25 | 54.00 | 23,336,778 | +1.31(+2.48%) |
May 13, 2021 | 52.42 | 53.71 | 52.20 | 52.69 | 27,291,098 | -0.66(-1.23%) |
May 12, 2021 | 53.32 | 54.80 | 53.09 | 53.35 | 38,733,580 | +0.28(+0.54%) |
May 11, 2021 | 53.97 | 54.63 | 52.88 | 53.06 | 39,431,704 | -1.74(-3.18%) |
May 10, 2021 | 55.38 | 56.07 | 54.76 | 54.81 | 36,477,608 | +0.13(+0.24%) |
May 07, 2021 | 53.48 | 54.71 | 53.29 | 54.67 | 38,378,388 | +0.77(+1.43%) |
May 06, 2021 | 53.30 | 53.98 | 52.57 | 53.90 | 30,637,882 | +0.51(+0.95%) |
May 05, 2021 | 52.97 | 53.47 | 52.02 | 53.40 | 36,028,868 | +1.56(+3.01%) |
May 04, 2021 | 51.67 | 52.11 | 51.24 | 51.84 | 26,850,648 | +0.32(+0.63%) |