Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.27 | 48.79 | 47.84 | 47.97 | 8,831,106 | -0.81(-1.66%) |
Jul 29, 2021 | 47.39 | 49.87 | 47.17 | 48.78 | 4,949,534 | +1.12(+2.36%) |
Jul 28, 2021 | 48.10 | 48.26 | 47.08 | 47.65 | 3,766,297 | -0.38(-0.78%) |
Jul 27, 2021 | 48.32 | 48.68 | 47.59 | 48.03 | 3,943,178 | -0.95(-1.94%) |
Jul 26, 2021 | 49.78 | 50.08 | 48.73 | 48.98 | 2,144,199 | -0.69(-1.39%) |
Jul 23, 2021 | 48.92 | 49.87 | 48.32 | 49.67 | 2,753,798 | +1.14(+2.35%) |
Jul 22, 2021 | 49.54 | 49.70 | 48.51 | 48.53 | 2,978,103 | -0.98(-1.98%) |
Jul 21, 2021 | 49.22 | 49.77 | 48.74 | 49.51 | 2,920,712 | +0.61(+1.24%) |
Jul 20, 2021 | 47.52 | 49.46 | 47.35 | 48.90 | 4,510,600 | +1.60(+3.39%) |
Jul 19, 2021 | 47.43 | 47.58 | 46.55 | 47.30 | 3,412,012 | -1.12(-2.31%) |
Jul 16, 2021 | 49.27 | 49.34 | 48.28 | 48.42 | 6,300,677 | -0.35(-0.72%) |
Jul 15, 2021 | 48.42 | 49.50 | 48.26 | 48.77 | 3,507,576 | +0.02(+0.05%) |
Jul 14, 2021 | 49.28 | 49.56 | 48.48 | 48.74 | 3,547,263 | -0.36(-0.73%) |
Jul 13, 2021 | 49.30 | 49.64 | 48.60 | 49.10 | 2,888,251 | -0.46(-0.94%) |
Jul 12, 2021 | 48.55 | 50.13 | 48.49 | 49.57 | 4,487,585 | +0.77(+1.57%) |
Jul 09, 2021 | 47.89 | 48.88 | 47.11 | 48.80 | 3,925,009 | +1.44(+3.04%) |
Jul 08, 2021 | 47.24 | 48.18 | 46.01 | 47.36 | 4,537,719 | -0.80(-1.66%) |
Jul 07, 2021 | 48.36 | 48.67 | 47.85 | 48.16 | 3,098,926 | -0.06(-0.12%) |
Jul 06, 2021 | 49.71 | 49.71 | 47.38 | 48.22 | 4,709,693 | -1.55(-3.12%) |
Jul 02, 2021 | 49.24 | 49.98 | 48.81 | 49.77 | 3,045,693 | +0.85(+1.73%) |
Jul 01, 2021 | 48.77 | 49.06 | 48.39 | 48.92 | 4,324,212 | +0.54(+1.12%) |
Jun 30, 2021 | 48.59 | 48.95 | 48.17 | 48.38 | 5,165,865 | -0.30(-0.61%) |
Jun 29, 2021 | 47.60 | 48.91 | 47.47 | 48.68 | 19,735,114 | +0.05(+0.10%) |
Jun 28, 2021 | 50.30 | 50.58 | 47.59 | 48.63 | 10,549,783 | -3.29(-6.33%) |
Jun 25, 2021 | 51.71 | 52.15 | 51.41 | 51.92 | 7,996,647 | -0.07(-0.13%) |
Jun 24, 2021 | 51.81 | 52.22 | 51.45 | 51.99 | 2,160,542 | +0.70(+1.36%) |
Jun 23, 2021 | 51.45 | 51.65 | 50.91 | 51.29 | 1,799,404 | +0.22(+0.43%) |
Jun 22, 2021 | 50.10 | 51.39 | 49.75 | 51.08 | 3,189,057 | +0.69(+1.37%) |
Jun 21, 2021 | 48.76 | 50.53 | 48.59 | 50.39 | 3,236,808 | +2.14(+4.44%) |
Jun 18, 2021 | 49.48 | 50.15 | 48.17 | 48.24 | 8,249,057 | -2.44(-4.81%) |
Jun 17, 2021 | 52.73 | 52.73 | 50.38 | 50.68 | 4,013,847 | -1.97(-3.75%) |
Jun 16, 2021 | 52.67 | 53.07 | 52.08 | 52.66 | 4,369,104 | -0.07(-0.13%) |
Jun 15, 2021 | 51.62 | 52.86 | 51.31 | 52.73 | 3,179,029 | +1.38(+2.69%) |
Jun 14, 2021 | 51.77 | 52.29 | 50.88 | 51.34 | 3,298,351 | -0.39(-0.75%) |
Jun 11, 2021 | 50.30 | 51.78 | 50.30 | 51.73 | 2,278,473 | +1.39(+2.77%) |
Jun 10, 2021 | 50.52 | 50.70 | 49.22 | 50.34 | 3,729,510 | +0.57(+1.15%) |
Jun 09, 2021 | 50.79 | 51.00 | 48.87 | 49.76 | 3,219,223 | -0.80(-1.57%) |
Jun 08, 2021 | 49.35 | 50.70 | 48.96 | 50.56 | 2,299,065 | +1.20(+2.43%) |
Jun 07, 2021 | 49.26 | 49.62 | 47.92 | 49.36 | 2,922,994 | +0.29(+0.60%) |
Jun 04, 2021 | 50.46 | 50.72 | 48.91 | 49.07 | 2,967,596 | -1.47(-2.90%) |
Jun 03, 2021 | 50.18 | 50.73 | 49.51 | 50.53 | 1,915,562 | -0.12(-0.24%) |
Jun 02, 2021 | 52.06 | 52.06 | 50.55 | 50.65 | 2,024,010 | -1.00(-1.94%) |
Jun 01, 2021 | 51.88 | 52.30 | 51.38 | 51.65 | 2,236,406 | +0.84(+1.65%) |
May 28, 2021 | 50.84 | 51.24 | 50.26 | 50.82 | 1,832,874 | +0.43(+0.85%) |
May 27, 2021 | 49.99 | 50.70 | 49.85 | 50.39 | 2,399,567 | +0.71(+1.43%) |
May 26, 2021 | 49.65 | 49.80 | 48.98 | 49.68 | 1,613,539 | +0.42(+0.85%) |
May 25, 2021 | 49.75 | 50.13 | 49.19 | 49.26 | 1,381,626 | -0.46(-0.92%) |
May 24, 2021 | 49.95 | 50.03 | 49.35 | 49.72 | 1,957,777 | +0.45(+0.91%) |
May 21, 2021 | 49.63 | 50.28 | 49.24 | 49.27 | 1,725,719 | +0.09(+0.19%) |
May 20, 2021 | 48.72 | 49.33 | 48.72 | 49.18 | 1,283,790 | +0.21(+0.42%) |
May 19, 2021 | 48.46 | 49.08 | 47.85 | 48.97 | 1,691,398 | -0.36(-0.72%) |
May 18, 2021 | 50.15 | 50.43 | 49.32 | 49.33 | 1,109,789 | -0.56(-1.13%) |
May 17, 2021 | 50.01 | 50.51 | 49.35 | 49.89 | 1,665,888 | -0.62(-1.23%) |
May 14, 2021 | 49.43 | 50.57 | 49.23 | 50.51 | 1,667,909 | +1.11(+2.25%) |
May 13, 2021 | 48.64 | 50.12 | 48.60 | 49.40 | 2,866,045 | +1.11(+2.30%) |
May 12, 2021 | 50.72 | 50.97 | 48.29 | 48.29 | 3,289,891 | -2.94(-5.73%) |
May 11, 2021 | 50.29 | 51.30 | 49.57 | 51.22 | 2,669,719 | -0.02(-0.05%) |
May 10, 2021 | 51.05 | 51.84 | 50.49 | 51.25 | 3,332,357 | +0.41(+0.80%) |
May 07, 2021 | 50.04 | 51.04 | 49.51 | 50.84 | 2,294,795 | +0.92(+1.84%) |
May 06, 2021 | 50.09 | 50.12 | 48.94 | 49.92 | 1,866,955 | -0.05(-0.10%) |
May 05, 2021 | 50.15 | 50.48 | 49.35 | 49.98 | 2,750,421 | +1.03(+2.11%) |
May 04, 2021 | 47.04 | 49.05 | 46.05 | 48.95 | 5,039,190 | +0.18(+0.37%) |