Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.95 | 46.36 | 45.12 | 45.20 | 1,843,718 | -0.48(-1.05%) |
Jul 29, 2021 | 46.22 | 46.68 | 44.76 | 45.68 | 3,452,541 | -0.11(-0.24%) |
Jul 28, 2021 | 45.94 | 46.12 | 45.41 | 45.79 | 2,198,129 | -0.44(-0.96%) |
Jul 27, 2021 | 46.50 | 46.74 | 46.03 | 46.23 | 1,529,231 | -0.44(-0.95%) |
Jul 26, 2021 | 45.97 | 46.77 | 45.77 | 46.68 | 1,982,129 | +0.73(+1.59%) |
Jul 23, 2021 | 46.58 | 46.62 | 45.48 | 45.95 | 3,396,021 | -0.69(-1.49%) |
Jul 22, 2021 | 46.69 | 46.72 | 45.81 | 46.64 | 1,929,825 | -0.13(-0.28%) |
Jul 21, 2021 | 47.44 | 47.72 | 46.68 | 46.77 | 1,537,004 | -0.31(-0.67%) |
Jul 20, 2021 | 46.56 | 47.57 | 46.16 | 47.08 | 1,843,351 | +0.53(+1.13%) |
Jul 19, 2021 | 46.12 | 46.77 | 45.72 | 46.56 | 2,924,613 | -0.12(-0.26%) |
Jul 16, 2021 | 47.46 | 48.33 | 46.56 | 46.68 | 1,904,701 | -0.51(-1.08%) |
Jul 15, 2021 | 47.61 | 47.85 | 46.83 | 47.19 | 1,430,989 | -0.46(-0.97%) |
Jul 14, 2021 | 47.95 | 48.24 | 47.56 | 47.65 | 1,445,435 | -0.14(-0.29%) |
Jul 13, 2021 | 48.94 | 49.15 | 47.67 | 47.79 | 1,736,794 | -1.07(-2.19%) |
Jul 12, 2021 | 48.68 | 48.89 | 48.31 | 48.86 | 1,284,606 | -0.31(-0.62%) |
Jul 09, 2021 | 49.17 | 49.68 | 48.93 | 49.16 | 1,375,816 | +0.42(+0.85%) |
Jul 08, 2021 | 48.08 | 49.31 | 48.01 | 48.75 | 1,749,973 | -0.15(-0.30%) |
Jul 07, 2021 | 48.10 | 49.11 | 47.54 | 48.90 | 2,158,075 | +0.80(+1.67%) |
Jul 06, 2021 | 49.50 | 49.59 | 47.64 | 48.09 | 2,639,359 | -1.65(-3.33%) |
Jul 02, 2021 | 49.92 | 50.13 | 49.32 | 49.75 | 1,236,621 | -0.16(-0.31%) |
Jul 01, 2021 | 49.84 | 50.19 | 49.71 | 49.90 | 1,491,537 | +0.27(+0.54%) |
Jun 30, 2021 | 50.42 | 50.73 | 49.28 | 49.64 | 2,337,847 | -0.68(-1.36%) |
Jun 29, 2021 | 50.87 | 51.04 | 50.23 | 50.32 | 1,236,760 | -0.37(-0.73%) |
Jun 28, 2021 | 51.00 | 51.03 | 49.88 | 50.69 | 1,170,448 | -0.23(-0.45%) |
Jun 25, 2021 | 50.66 | 51.05 | 50.46 | 50.92 | 1,613,408 | +0.11(+0.22%) |
Jun 24, 2021 | 50.59 | 51.01 | 50.28 | 50.81 | 1,305,345 | +0.22(+0.44%) |
Jun 23, 2021 | 50.79 | 50.99 | 50.12 | 50.59 | 1,635,738 | -0.18(-0.36%) |
Jun 22, 2021 | 51.25 | 51.36 | 50.65 | 50.77 | 3,147,281 | -0.73(-1.42%) |
Jun 21, 2021 | 50.49 | 51.65 | 50.49 | 51.50 | 2,082,293 | +1.37(+2.73%) |
Jun 18, 2021 | 51.76 | 51.89 | 50.12 | 50.13 | 3,412,502 | -1.77(-3.40%) |
Jun 17, 2021 | 53.28 | 53.42 | 51.50 | 51.90 | 1,741,143 | -1.53(-2.86%) |
Jun 16, 2021 | 53.61 | 54.29 | 53.05 | 53.43 | 2,088,826 | -0.32(-0.60%) |
Jun 15, 2021 | 55.42 | 55.45 | 53.54 | 53.75 | 3,655,027 | -1.50(-2.71%) |
Jun 14, 2021 | 55.38 | 55.61 | 54.78 | 55.25 | 1,560,397 | -0.18(-0.33%) |
Jun 11, 2021 | 56.16 | 56.16 | 54.85 | 55.43 | 1,430,823 | -0.70(-1.25%) |
Jun 10, 2021 | 56.38 | 56.84 | 56.10 | 56.13 | 1,133,395 | -0.02(-0.03%) |
Jun 09, 2021 | 55.93 | 56.50 | 55.73 | 56.15 | 1,111,662 | +0.01(+0.02%) |
Jun 08, 2021 | 55.98 | 56.57 | 55.82 | 56.14 | 1,946,526 | +0.06(+0.12%) |
Jun 07, 2021 | 55.88 | 56.09 | 55.49 | 56.08 | 1,369,420 | +0.51(+0.91%) |
Jun 04, 2021 | 55.29 | 55.70 | 54.88 | 55.57 | 1,655,078 | +0.29(+0.52%) |
Jun 03, 2021 | 55.05 | 55.39 | 54.69 | 55.28 | 1,637,027 | -0.28(-0.50%) |
Jun 02, 2021 | 54.08 | 55.84 | 53.65 | 55.56 | 3,002,811 | +1.76(+3.26%) |
Jun 01, 2021 | 54.35 | 54.48 | 53.66 | 53.80 | 1,579,516 | -0.11(-0.21%) |
May 28, 2021 | 53.08 | 54.48 | 53.03 | 53.92 | 2,068,350 | +0.87(+1.64%) |
May 27, 2021 | 53.39 | 53.80 | 52.89 | 53.05 | 3,154,951 | +0.01(+0.02%) |
May 26, 2021 | 53.29 | 53.59 | 52.75 | 53.04 | 2,635,021 | -0.64(-1.19%) |
May 25, 2021 | 54.17 | 54.26 | 53.46 | 53.68 | 2,099,170 | +0.29(+0.54%) |
May 24, 2021 | 52.83 | 53.92 | 52.51 | 53.39 | 2,288,498 | +0.55(+1.05%) |
May 21, 2021 | 52.32 | 52.93 | 52.03 | 52.83 | 2,172,405 | +0.61(+1.17%) |
May 20, 2021 | 52.03 | 52.82 | 51.48 | 52.22 | 2,209,270 | +0.85(+1.66%) |
May 19, 2021 | 50.93 | 51.48 | 49.64 | 51.37 | 2,985,768 | +0.08(+0.16%) |
May 18, 2021 | 53.55 | 53.66 | 51.23 | 51.29 | 3,205,487 | -2.27(-4.23%) |
May 17, 2021 | 54.05 | 54.45 | 53.54 | 53.56 | 1,473,301 | -0.23(-0.43%) |
May 14, 2021 | 53.96 | 54.60 | 53.55 | 53.79 | 1,150,654 | -0.06(-0.10%) |
May 13, 2021 | 53.08 | 54.05 | 52.75 | 53.84 | 1,179,404 | +0.80(+1.50%) |
May 12, 2021 | 53.90 | 54.01 | 53.03 | 53.05 | 1,514,881 | -0.39(-0.73%) |
May 11, 2021 | 54.54 | 54.80 | 52.91 | 53.44 | 2,841,309 | -1.63(-2.96%) |
May 10, 2021 | 55.65 | 56.50 | 54.91 | 55.06 | 1,845,927 | +0.05(+0.08%) |
May 07, 2021 | 54.25 | 55.13 | 54.04 | 55.02 | 2,251,007 | +0.06(+0.10%) |
May 06, 2021 | 53.20 | 55.52 | 53.12 | 54.96 | 3,563,412 | +2.31(+4.39%) |
May 05, 2021 | 52.23 | 52.72 | 51.77 | 52.65 | 1,567,817 | +0.49(+0.94%) |
May 04, 2021 | 52.78 | 53.07 | 51.71 | 52.16 | 2,809,554 | -0.67(-1.26%) |