Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.61 | 50.73 | 49.68 | 49.99 | 9,712,496 | -0.91(-1.79%) |
Jul 29, 2021 | 51.20 | 51.57 | 50.70 | 50.89 | 7,072,196 | +0.32(+0.63%) |
Jul 28, 2021 | 50.36 | 50.96 | 49.76 | 50.57 | 6,916,636 | +0.35(+0.69%) |
Jul 27, 2021 | 50.07 | 50.48 | 49.34 | 50.23 | 8,259,578 | -0.48(-0.95%) |
Jul 26, 2021 | 49.67 | 51.14 | 49.55 | 50.71 | 9,820,054 | +1.36(+2.76%) |
Jul 23, 2021 | 49.93 | 50.18 | 48.80 | 49.34 | 11,914,851 | -0.80(-1.60%) |
Jul 22, 2021 | 50.46 | 50.62 | 49.71 | 50.15 | 7,644,538 | -0.31(-0.61%) |
Jul 21, 2021 | 49.31 | 50.81 | 49.21 | 50.46 | 10,596,392 | +2.26(+4.68%) |
Jul 20, 2021 | 47.34 | 48.89 | 47.15 | 48.20 | 10,573,458 | +0.68(+1.43%) |
Jul 19, 2021 | 47.28 | 48.05 | 46.74 | 47.52 | 15,081,534 | -1.59(-3.24%) |
Jul 16, 2021 | 51.06 | 51.23 | 48.94 | 49.11 | 9,951,251 | -1.40(-2.77%) |
Jul 15, 2021 | 50.44 | 51.52 | 50.25 | 50.51 | 9,856,443 | -0.52(-1.02%) |
Jul 14, 2021 | 53.00 | 53.63 | 50.74 | 51.03 | 9,593,698 | -1.58(-3.01%) |
Jul 13, 2021 | 52.64 | 53.08 | 52.03 | 52.61 | 7,356,882 | -0.30(-0.57%) |
Jul 12, 2021 | 52.13 | 53.48 | 51.97 | 52.92 | 6,851,959 | -0.29(-0.55%) |
Jul 09, 2021 | 52.87 | 53.50 | 52.51 | 53.21 | 7,881,061 | +0.81(+1.55%) |
Jul 08, 2021 | 51.54 | 52.77 | 51.31 | 52.39 | 11,924,246 | +0.18(+0.34%) |
Jul 07, 2021 | 53.09 | 53.78 | 51.89 | 52.22 | 9,311,653 | -1.12(-2.11%) |
Jul 06, 2021 | 55.55 | 55.65 | 53.28 | 53.34 | 13,221,120 | -2.19(-3.94%) |
Jul 02, 2021 | 55.27 | 55.90 | 54.50 | 55.53 | 8,629,746 | -0.12(-0.21%) |
Jul 01, 2021 | 55.47 | 56.25 | 55.17 | 55.64 | 13,151,472 | +1.75(+3.25%) |
Jun 30, 2021 | 53.52 | 53.93 | 52.92 | 53.89 | 10,521,161 | +1.64(+3.13%) |
Jun 29, 2021 | 53.18 | 53.27 | 52.06 | 52.25 | 7,274,583 | -0.48(-0.91%) |
Jun 28, 2021 | 54.08 | 54.08 | 52.54 | 52.73 | 8,642,215 | -1.52(-2.81%) |
Jun 25, 2021 | 54.60 | 54.64 | 53.99 | 54.25 | 9,153,262 | -0.07(-0.13%) |
Jun 24, 2021 | 53.95 | 54.43 | 53.38 | 54.32 | 7,260,070 | +0.56(+1.04%) |
Jun 23, 2021 | 54.07 | 55.17 | 53.76 | 53.77 | 9,248,448 | -0.03(-0.05%) |
Jun 22, 2021 | 53.23 | 54.08 | 52.77 | 53.79 | 7,612,557 | +0.30(+0.56%) |
Jun 21, 2021 | 51.53 | 53.56 | 51.51 | 53.49 | 9,304,824 | +2.58(+5.08%) |
Jun 18, 2021 | 51.22 | 52.39 | 50.86 | 50.91 | 21,001,576 | -1.31(-2.51%) |
Jun 17, 2021 | 53.89 | 54.48 | 51.81 | 52.22 | 15,445,013 | -1.88(-3.47%) |
Jun 16, 2021 | 54.06 | 54.67 | 53.59 | 54.09 | 11,013,431 | -0.04(-0.07%) |
Jun 15, 2021 | 53.71 | 54.47 | 53.51 | 54.13 | 8,853,759 | +0.76(+1.43%) |
Jun 14, 2021 | 53.67 | 54.04 | 52.96 | 53.37 | 8,751,894 | +0.30(+0.57%) |
Jun 11, 2021 | 53.53 | 53.92 | 52.92 | 53.07 | 9,173,153 | -0.18(-0.33%) |
Jun 10, 2021 | 53.99 | 54.23 | 52.46 | 53.24 | 10,618,154 | +0.43(+0.82%) |
Jun 09, 2021 | 53.65 | 53.87 | 52.72 | 52.81 | 7,947,924 | -0.70(-1.31%) |
Jun 08, 2021 | 52.59 | 53.64 | 51.88 | 53.51 | 8,300,449 | +0.58(+1.10%) |
Jun 07, 2021 | 52.92 | 53.56 | 52.73 | 52.92 | 6,107,053 | -0.04(-0.07%) |
Jun 04, 2021 | 52.93 | 53.21 | 52.12 | 52.96 | 7,351,065 | +0.34(+0.64%) |
Jun 03, 2021 | 51.96 | 53.09 | 51.82 | 52.62 | 9,357,141 | +0.42(+0.81%) |
Jun 02, 2021 | 51.91 | 52.57 | 51.09 | 52.20 | 6,893,586 | +0.64(+1.24%) |
Jun 01, 2021 | 50.51 | 51.75 | 50.48 | 51.56 | 11,237,030 | +2.24(+4.54%) |
May 28, 2021 | 49.38 | 49.51 | 48.95 | 49.32 | 6,494,186 | +0.19(+0.38%) |
May 27, 2021 | 49.31 | 49.84 | 48.77 | 49.14 | 8,457,862 | +0.10(+0.20%) |
May 26, 2021 | 48.73 | 49.16 | 48.38 | 49.04 | 7,589,405 | +0.48(+0.98%) |
May 25, 2021 | 49.55 | 49.88 | 48.46 | 48.56 | 9,142,764 | -1.08(-2.17%) |
May 24, 2021 | 49.66 | 49.78 | 48.90 | 49.64 | 7,200,643 | +0.40(+0.81%) |
May 21, 2021 | 49.61 | 49.93 | 49.17 | 49.24 | 6,817,071 | +0.23(+0.47%) |
May 20, 2021 | 49.24 | 49.25 | 48.34 | 49.01 | 9,943,207 | -0.17(-0.34%) |
May 19, 2021 | 49.50 | 50.02 | 48.50 | 49.18 | 10,634,510 | -1.51(-2.98%) |
May 18, 2021 | 51.56 | 51.89 | 50.40 | 50.69 | 11,664,494 | -0.89(-1.73%) |
May 17, 2021 | 49.62 | 51.61 | 49.62 | 51.59 | 12,929,220 | +1.58(+3.15%) |
May 14, 2021 | 48.70 | 50.12 | 48.69 | 50.01 | 7,255,198 | +2.02(+4.20%) |
May 13, 2021 | 48.32 | 49.05 | 47.40 | 48.00 | 8,569,787 | -0.90(-1.85%) |
May 12, 2021 | 49.27 | 50.67 | 48.70 | 48.90 | 9,022,141 | -0.03(-0.05%) |
May 11, 2021 | 48.99 | 49.80 | 48.42 | 48.92 | 11,093,632 | -1.12(-2.25%) |
May 10, 2021 | 51.17 | 52.10 | 50.01 | 50.05 | 10,022,813 | -0.09(-0.18%) |
May 07, 2021 | 48.35 | 50.35 | 48.13 | 50.14 | 10,985,265 | +1.23(+2.51%) |
May 06, 2021 | 48.73 | 48.92 | 47.14 | 48.91 | 10,987,896 | +0.23(+0.47%) |
May 05, 2021 | 48.00 | 48.88 | 46.73 | 48.68 | 14,486,602 | +2.52(+5.46%) |
May 04, 2021 | 45.42 | 46.56 | 45.34 | 46.16 | 14,616,429 | -0.15(-0.32%) |