Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.64 | 49.52 | 47.73 | 48.07 | 2,274,820 | -1.04(-2.12%) |
Jul 29, 2021 | 50.38 | 51.09 | 49.04 | 49.11 | 2,130,776 | -1.24(-2.46%) |
Jul 28, 2021 | 48.11 | 51.05 | 47.96 | 50.35 | 2,918,374 | +2.18(+4.53%) |
Jul 27, 2021 | 48.99 | 49.35 | 46.44 | 48.17 | 2,922,331 | -0.80(-1.63%) |
Jul 26, 2021 | 49.50 | 49.59 | 47.75 | 48.97 | 3,314,714 | -0.85(-1.71%) |
Jul 23, 2021 | 52.15 | 52.17 | 49.77 | 49.82 | 3,744,345 | -2.55(-4.87%) |
Jul 22, 2021 | 52.55 | 53.50 | 51.92 | 52.37 | 2,054,769 | -0.09(-0.17%) |
Jul 21, 2021 | 51.65 | 52.62 | 50.88 | 52.46 | 2,222,305 | +0.96(+1.86%) |
Jul 20, 2021 | 51.30 | 52.18 | 49.87 | 51.50 | 2,217,563 | +0.29(+0.57%) |
Jul 19, 2021 | 49.02 | 52.47 | 48.66 | 51.21 | 3,378,575 | +1.22(+2.44%) |
Jul 16, 2021 | 49.54 | 50.47 | 48.70 | 49.99 | 3,119,868 | +0.89(+1.81%) |
Jul 15, 2021 | 49.98 | 52.18 | 48.40 | 49.10 | 3,524,055 | -1.03(-2.05%) |
Jul 14, 2021 | 53.80 | 53.99 | 49.84 | 50.13 | 4,408,936 | -3.58(-6.67%) |
Jul 13, 2021 | 54.30 | 55.33 | 53.52 | 53.71 | 2,144,297 | -0.66(-1.21%) |
Jul 12, 2021 | 56.56 | 57.13 | 53.86 | 54.37 | 2,556,875 | -2.02(-3.58%) |
Jul 09, 2021 | 55.30 | 56.53 | 54.40 | 56.39 | 2,345,069 | +1.40(+2.55%) |
Jul 08, 2021 | 53.25 | 56.13 | 52.35 | 54.99 | 3,045,866 | +0.62(+1.14%) |
Jul 07, 2021 | 57.73 | 58.10 | 54.12 | 54.37 | 2,713,784 | -2.49(-4.38%) |
Jul 06, 2021 | 56.65 | 58.12 | 55.31 | 56.86 | 2,961,164 | +0.39(+0.69%) |
Jul 02, 2021 | 58.33 | 59.40 | 55.80 | 56.47 | 3,932,715 | -1.55(-2.67%) |
Jul 01, 2021 | 59.58 | 60.64 | 57.42 | 58.02 | 3,818,065 | -1.58(-2.65%) |
Jun 30, 2021 | 59.95 | 64.07 | 58.33 | 59.60 | 8,332,439 | -0.82(-1.36%) |
Jun 29, 2021 | 60.98 | 62.00 | 59.32 | 60.42 | 3,030,705 | -0.66(-1.08%) |
Jun 28, 2021 | 61.18 | 62.17 | 60.68 | 61.08 | 3,331,834 | +0.44(+0.73%) |
Jun 25, 2021 | 59.00 | 60.86 | 58.33 | 60.64 | 7,250,703 | +1.43(+2.42%) |
Jun 24, 2021 | 57.67 | 61.38 | 57.55 | 59.21 | 6,065,238 | +2.08(+3.64%) |
Jun 23, 2021 | 57.16 | 58.57 | 56.45 | 57.13 | 3,123,736 | +0.86(+1.53%) |
Jun 22, 2021 | 55.79 | 57.83 | 55.37 | 56.27 | 2,866,084 | +0.37(+0.66%) |
Jun 21, 2021 | 56.75 | 57.23 | 54.46 | 55.90 | 3,264,077 | -1.06(-1.86%) |
Jun 18, 2021 | 57.90 | 58.40 | 56.02 | 56.96 | 6,395,538 | -0.25(-0.44%) |
Jun 17, 2021 | 54.93 | 57.87 | 54.77 | 57.21 | 3,457,251 | +1.73(+3.12%) |
Jun 16, 2021 | 54.31 | 56.54 | 53.69 | 55.48 | 3,543,515 | +0.95(+1.74%) |
Jun 15, 2021 | 57.85 | 58.10 | 54.26 | 54.53 | 4,165,030 | -2.92(-5.08%) |
Jun 14, 2021 | 54.57 | 58.57 | 54.56 | 57.45 | 6,031,825 | +3.07(+5.65%) |
Jun 11, 2021 | 53.31 | 54.60 | 53.10 | 54.38 | 3,634,797 | +0.47(+0.87%) |
Jun 10, 2021 | 51.80 | 54.73 | 51.52 | 53.91 | 5,823,204 | -0.78(-1.43%) |
Jun 09, 2021 | 58.95 | 59.16 | 54.55 | 54.69 | 9,028,494 | -1.51(-2.69%) |
Jun 08, 2021 | 49.91 | 56.98 | 49.76 | 56.20 | 15,144,498 | +5.50(+10.85%) |
Jun 07, 2021 | 47.31 | 51.28 | 46.29 | 50.70 | 5,595,722 | +3.39(+7.17%) |
Jun 04, 2021 | 47.72 | 48.22 | 47.11 | 47.31 | 2,545,784 | -0.31(-0.65%) |
Jun 03, 2021 | 48.49 | 49.38 | 47.44 | 47.62 | 4,133,272 | -1.15(-2.36%) |
Jun 02, 2021 | 47.23 | 48.87 | 46.32 | 48.77 | 3,800,829 | +1.48(+3.13%) |
Jun 01, 2021 | 46.99 | 47.81 | 45.60 | 47.29 | 3,504,431 | +0.10(+0.21%) |
May 28, 2021 | 48.34 | 49.51 | 47.03 | 47.19 | 3,322,343 | -1.04(-2.16%) |
May 27, 2021 | 46.20 | 48.71 | 45.36 | 48.23 | 3,391,670 | +0.96(+2.03%) |
May 26, 2021 | 45.57 | 48.33 | 45.12 | 47.27 | 3,975,641 | +2.06(+4.56%) |
May 25, 2021 | 45.92 | 46.45 | 44.93 | 45.21 | 2,312,158 | -0.52(-1.14%) |
May 24, 2021 | 45.00 | 46.52 | 44.60 | 45.73 | 3,125,783 | +0.86(+1.92%) |
May 21, 2021 | 44.00 | 45.40 | 43.13 | 44.87 | 3,630,231 | +1.09(+2.49%) |
May 20, 2021 | 43.40 | 44.23 | 42.69 | 43.78 | 2,788,752 | +0.68(+1.58%) |
May 19, 2021 | 42.44 | 43.43 | 41.98 | 43.10 | 3,448,041 | -0.61(-1.40%) |
May 18, 2021 | 42.69 | 44.53 | 41.95 | 43.71 | 3,756,212 | +1.42(+3.36%) |
May 17, 2021 | 42.38 | 43.70 | 41.14 | 42.29 | 2,974,190 | -0.31(-0.73%) |
May 14, 2021 | 40.53 | 42.79 | 40.05 | 42.60 | 4,723,861 | +2.62(+6.55%) |
May 13, 2021 | 41.93 | 43.30 | 39.47 | 39.98 | 6,989,974 | -1.47(-3.55%) |
May 12, 2021 | 45.00 | 45.49 | 41.41 | 41.45 | 7,286,007 | -4.90(-10.57%) |
May 11, 2021 | 41.43 | 46.92 | 40.73 | 46.35 | 10,512,447 | +4.13(+9.78%) |
May 10, 2021 | 42.18 | 44.22 | 40.21 | 42.22 | 9,423,750 | +0.34(+0.81%) |
May 07, 2021 | 41.74 | 44.45 | 41.16 | 41.88 | 12,869,285 | -0.43(-1.02%) |
May 06, 2021 | 47.33 | 48.50 | 41.41 | 42.31 | 32,400,760 | -15.75(-27.13%) |
May 05, 2021 | 60.24 | 62.26 | 57.71 | 58.06 | 7,215,480 | -1.23(-2.07%) |
May 04, 2021 | 60.82 | 61.03 | 57.34 | 59.29 | 4,425,879 | -2.43(-3.94%) |