Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.59 | 52.69 | 52.36 | 52.48 | 12,743,029 | -0.02(-0.04%) |
Jul 29, 2021 | 52.52 | 52.69 | 52.33 | 52.50 | 10,430,135 | +0.29(+0.55%) |
Jul 28, 2021 | 52.45 | 52.60 | 52.12 | 52.22 | 10,711,496 | -0.48(-0.91%) |
Jul 27, 2021 | 52.56 | 52.95 | 52.38 | 52.70 | 13,902,510 | +0.18(+0.35%) |
Jul 26, 2021 | 52.36 | 52.57 | 52.05 | 52.51 | 9,432,649 | +0.05(+0.09%) |
Jul 23, 2021 | 52.08 | 52.76 | 51.95 | 52.47 | 13,200,387 | +0.50(+0.96%) |
Jul 22, 2021 | 52.11 | 52.22 | 51.58 | 51.97 | 14,562,506 | -0.07(-0.14%) |
Jul 21, 2021 | 52.76 | 52.97 | 51.93 | 52.04 | 22,728,900 | +0.66(+1.29%) |
Jul 20, 2021 | 51.29 | 51.84 | 51.09 | 51.38 | 17,655,952 | +0.09(+0.18%) |
Jul 19, 2021 | 51.61 | 51.86 | 50.76 | 51.29 | 21,216,190 | -0.62(-1.19%) |
Jul 16, 2021 | 51.96 | 52.16 | 51.78 | 51.90 | 16,147,645 | -0.04(-0.07%) |
Jul 15, 2021 | 51.76 | 51.97 | 51.45 | 51.94 | 16,370,996 | +0.17(+0.32%) |
Jul 14, 2021 | 50.63 | 51.86 | 50.58 | 51.78 | 23,905,436 | +1.14(+2.25%) |
Jul 13, 2021 | 50.57 | 50.89 | 50.39 | 50.63 | 16,535,356 | +0.50(+0.99%) |
Jul 12, 2021 | 49.99 | 50.24 | 49.94 | 50.14 | 16,418,766 | +0.02(+0.04%) |
Jul 09, 2021 | 49.93 | 50.17 | 49.86 | 50.12 | 11,786,491 | +0.30(+0.61%) |
Jul 08, 2021 | 49.67 | 49.74 | 49.45 | 49.82 | 12,978,209 | -0.17(-0.35%) |
Jul 07, 2021 | 49.44 | 50.04 | 49.44 | 49.99 | 15,623,114 | +0.41(+0.82%) |
Jul 06, 2021 | 49.69 | 49.78 | 49.28 | 49.59 | 16,600,236 | -0.28(-0.55%) |
Jul 02, 2021 | 49.70 | 50.11 | 49.70 | 49.86 | 11,523,945 | +0.20(+0.41%) |
Jul 01, 2021 | 50.01 | 50.14 | 49.56 | 49.66 | 14,358,100 | -0.14(-0.28%) |
Jun 30, 2021 | 49.51 | 49.86 | 49.47 | 49.80 | 15,878,764 | +0.23(+0.46%) |
Jun 29, 2021 | 49.82 | 50.01 | 49.44 | 49.57 | 13,363,546 | -0.37(-0.74%) |
Jun 28, 2021 | 49.93 | 50.04 | 49.70 | 49.94 | 11,470,774 | -0.06(-0.11%) |
Jun 25, 2021 | 49.92 | 50.13 | 49.70 | 49.99 | 20,515,610 | -0.06(-0.13%) |
Jun 24, 2021 | 49.94 | 50.08 | 49.70 | 50.05 | 12,482,943 | +0.25(+0.50%) |
Jun 23, 2021 | 50.21 | 50.25 | 49.80 | 49.81 | 13,402,948 | -0.40(-0.81%) |
Jun 22, 2021 | 50.01 | 50.48 | 49.93 | 50.21 | 14,205,061 | +0.18(+0.37%) |
Jun 21, 2021 | 49.90 | 50.09 | 49.70 | 50.03 | 15,651,682 | +0.54(+1.10%) |
Jun 18, 2021 | 49.99 | 50.27 | 49.44 | 49.48 | 34,169,156 | -1.09(-2.15%) |
Jun 17, 2021 | 50.31 | 50.75 | 50.29 | 50.57 | 11,578,599 | +0.26(+0.51%) |
Jun 16, 2021 | 51.02 | 51.04 | 50.28 | 50.31 | 16,518,772 | -0.68(-1.34%) |
Jun 15, 2021 | 51.33 | 51.34 | 50.79 | 50.99 | 12,121,076 | -0.13(-0.25%) |
Jun 14, 2021 | 51.25 | 51.27 | 50.80 | 51.12 | 10,550,327 | -0.17(-0.34%) |
Jun 11, 2021 | 51.14 | 51.34 | 50.84 | 51.30 | 12,946,879 | +0.23(+0.45%) |
Jun 10, 2021 | 51.07 | 51.26 | 50.93 | 51.07 | 13,623,607 | +0.39(+0.77%) |
Jun 09, 2021 | 50.92 | 51.08 | 50.68 | 50.68 | 10,913,212 | -0.16(-0.31%) |
Jun 08, 2021 | 51.38 | 51.38 | 50.74 | 50.83 | 12,007,462 | -0.36(-0.70%) |
Jun 07, 2021 | 51.43 | 51.45 | 50.98 | 51.19 | 15,339,177 | -0.18(-0.36%) |
Jun 04, 2021 | 51.06 | 51.59 | 50.95 | 51.37 | 20,730,112 | +0.55(+1.08%) |
Jun 03, 2021 | 50.40 | 50.91 | 50.33 | 50.82 | 19,008,658 | +0.13(+0.25%) |
Jun 02, 2021 | 50.69 | 50.75 | 50.48 | 50.69 | 12,402,475 | +0.20(+0.40%) |
Jun 01, 2021 | 50.55 | 50.83 | 50.32 | 50.49 | 14,565,462 | -0.01(-0.02%) |
May 28, 2021 | 50.56 | 50.89 | 50.42 | 50.50 | 18,624,668 | -0.18(-0.36%) |
May 27, 2021 | 50.43 | 50.73 | 50.03 | 50.69 | 64,712,076 | +0.42(+0.84%) |
May 26, 2021 | 50.22 | 50.28 | 49.86 | 50.26 | 17,587,034 | +0.22(+0.44%) |
May 25, 2021 | 50.07 | 50.07 | 49.64 | 50.05 | 13,045,319 | -0.01(-0.02%) |
May 24, 2021 | 49.90 | 50.17 | 49.77 | 50.05 | 11,304,740 | +0.16(+0.33%) |
May 21, 2021 | 50.05 | 50.34 | 49.53 | 49.89 | 17,553,166 | -0.03(-0.05%) |
May 20, 2021 | 49.43 | 50.05 | 49.43 | 49.92 | 11,985,997 | +0.44(+0.89%) |
May 19, 2021 | 49.43 | 49.49 | 48.97 | 49.48 | 16,560,071 | -0.16(-0.31%) |
May 18, 2021 | 49.68 | 49.84 | 49.42 | 49.63 | 14,485,951 | -0.27(-0.55%) |
May 17, 2021 | 50.09 | 50.26 | 49.78 | 49.91 | 13,268,858 | -0.08(-0.16%) |
May 14, 2021 | 50.15 | 50.33 | 49.95 | 49.99 | 12,837,136 | +0.20(+0.40%) |
May 13, 2021 | 49.30 | 50.03 | 49.17 | 49.79 | 16,943,768 | +0.43(+0.87%) |
May 12, 2021 | 49.65 | 49.83 | 49.21 | 49.36 | 17,335,470 | -0.26(-0.52%) |
May 11, 2021 | 50.35 | 50.37 | 49.37 | 49.62 | 14,368,218 | -0.54(-1.07%) |
May 10, 2021 | 50.13 | 50.69 | 50.08 | 50.16 | 17,018,958 | +0.37(+0.73%) |
May 07, 2021 | 49.73 | 50.03 | 49.47 | 49.79 | 11,645,915 | -0.03(-0.06%) |
May 06, 2021 | 49.43 | 49.88 | 49.37 | 49.82 | 12,669,371 | +0.49(+1.00%) |
May 05, 2021 | 49.27 | 49.53 | 49.06 | 49.32 | 10,593,389 | -0.13(-0.26%) |
May 04, 2021 | 49.84 | 49.89 | 49.27 | 49.45 | 15,492,688 | -0.31(-0.62%) |