Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.39 | 50.08 | 48.75 | 48.88 | 6,781,773 | -1.00(-2.00%) |
Jul 29, 2021 | 50.49 | 50.70 | 49.87 | 49.88 | 6,099,134 | -0.20(-0.41%) |
Jul 28, 2021 | 49.81 | 50.43 | 49.16 | 50.08 | 7,021,621 | +0.59(+1.19%) |
Jul 27, 2021 | 49.85 | 50.09 | 49.10 | 49.49 | 4,964,835 | -0.61(-1.22%) |
Jul 26, 2021 | 48.75 | 50.17 | 48.75 | 50.10 | 6,589,386 | +1.04(+2.13%) |
Jul 23, 2021 | 49.76 | 50.33 | 48.92 | 49.06 | 9,121,897 | -0.57(-1.15%) |
Jul 22, 2021 | 50.41 | 50.58 | 49.19 | 49.63 | 15,404,862 | -1.78(-3.46%) |
Jul 21, 2021 | 50.40 | 51.79 | 50.39 | 51.41 | 14,404,951 | +1.64(+3.31%) |
Jul 20, 2021 | 47.28 | 49.92 | 46.99 | 49.76 | 13,196,764 | +2.84(+6.04%) |
Jul 19, 2021 | 46.50 | 47.37 | 45.83 | 46.93 | 15,996,531 | -1.36(-2.83%) |
Jul 16, 2021 | 50.44 | 50.56 | 48.09 | 48.29 | 8,510,470 | -1.81(-3.61%) |
Jul 15, 2021 | 49.98 | 50.76 | 49.71 | 50.10 | 6,453,585 | -0.19(-0.38%) |
Jul 14, 2021 | 50.65 | 50.88 | 49.90 | 50.30 | 8,721,418 | +0.40(+0.80%) |
Jul 13, 2021 | 50.80 | 50.93 | 49.83 | 49.90 | 6,868,396 | -1.36(-2.66%) |
Jul 12, 2021 | 50.99 | 51.36 | 50.05 | 51.26 | 7,148,131 | +0.14(+0.27%) |
Jul 09, 2021 | 50.32 | 51.26 | 50.10 | 51.13 | 7,000,562 | +1.60(+3.22%) |
Jul 08, 2021 | 48.77 | 50.23 | 48.48 | 49.53 | 8,703,046 | -0.18(-0.37%) |
Jul 07, 2021 | 50.60 | 50.96 | 49.46 | 49.72 | 9,419,565 | -0.95(-1.87%) |
Jul 06, 2021 | 52.02 | 52.26 | 50.45 | 50.66 | 8,077,371 | -1.26(-2.42%) |
Jul 02, 2021 | 52.23 | 52.29 | 51.58 | 51.92 | 6,976,704 | -0.19(-0.37%) |
Jul 01, 2021 | 51.86 | 52.62 | 51.61 | 52.12 | 7,351,579 | +0.75(+1.45%) |
Jun 30, 2021 | 51.38 | 51.83 | 51.13 | 51.37 | 7,088,311 | +0.16(+0.32%) |
Jun 29, 2021 | 51.25 | 51.98 | 50.85 | 51.21 | 8,346,581 | -0.30(-0.58%) |
Jun 28, 2021 | 52.49 | 52.49 | 51.15 | 51.51 | 8,594,460 | -1.28(-2.42%) |
Jun 25, 2021 | 52.92 | 53.09 | 52.47 | 52.78 | 6,775,162 | -0.11(-0.20%) |
Jun 24, 2021 | 53.73 | 53.82 | 52.85 | 52.89 | 8,393,774 | -0.51(-0.96%) |
Jun 23, 2021 | 53.70 | 53.92 | 53.20 | 53.40 | 6,360,994 | -0.54(-1.00%) |
Jun 22, 2021 | 54.28 | 54.50 | 53.62 | 53.95 | 4,849,468 | -0.53(-0.98%) |
Jun 21, 2021 | 53.51 | 54.64 | 53.50 | 54.48 | 5,652,317 | +1.07(+2.01%) |
Jun 18, 2021 | 53.18 | 53.89 | 52.90 | 53.40 | 9,099,026 | -0.37(-0.68%) |
Jun 17, 2021 | 54.94 | 55.29 | 53.27 | 53.77 | 8,608,957 | -1.06(-1.94%) |
Jun 16, 2021 | 55.21 | 55.63 | 54.51 | 54.84 | 6,144,679 | -0.44(-0.79%) |
Jun 15, 2021 | 55.60 | 55.98 | 54.93 | 55.27 | 6,641,766 | -0.15(-0.28%) |
Jun 14, 2021 | 55.64 | 56.19 | 55.09 | 55.43 | 5,067,353 | -0.28(-0.50%) |
Jun 11, 2021 | 55.58 | 56.18 | 55.55 | 55.71 | 5,228,933 | +0.07(+0.12%) |
Jun 10, 2021 | 56.94 | 57.23 | 55.61 | 55.64 | 4,718,994 | -0.89(-1.57%) |
Jun 09, 2021 | 57.09 | 57.25 | 56.32 | 56.53 | 4,897,123 | -0.46(-0.81%) |
Jun 08, 2021 | 56.95 | 57.38 | 56.42 | 56.99 | 4,986,768 | +0.60(+1.06%) |
Jun 07, 2021 | 56.79 | 57.01 | 56.04 | 56.39 | 4,914,417 | -0.26(-0.46%) |
Jun 04, 2021 | 56.74 | 56.94 | 56.04 | 56.65 | 5,168,182 | +0.28(+0.50%) |
Jun 03, 2021 | 58.21 | 58.39 | 56.26 | 56.37 | 10,293,148 | -2.53(-4.29%) |
Jun 02, 2021 | 59.68 | 59.92 | 58.65 | 58.90 | 5,503,193 | -0.46(-0.78%) |
Jun 01, 2021 | 59.93 | 60.24 | 59.11 | 59.36 | 5,490,246 | -0.11(-0.18%) |
May 28, 2021 | 59.63 | 59.77 | 59.10 | 59.47 | 3,638,092 | -0.26(-0.44%) |
May 27, 2021 | 59.62 | 59.80 | 59.09 | 59.73 | 4,585,580 | +0.50(+0.85%) |
May 26, 2021 | 58.78 | 59.34 | 58.47 | 59.23 | 4,677,175 | +0.64(+1.09%) |
May 25, 2021 | 59.71 | 60.37 | 58.51 | 58.59 | 7,262,386 | -0.13(-0.21%) |
May 24, 2021 | 58.50 | 59.07 | 57.87 | 58.72 | 4,172,584 | +0.57(+0.98%) |
May 21, 2021 | 58.31 | 58.64 | 58.03 | 58.14 | 5,049,287 | +0.16(+0.28%) |
May 20, 2021 | 58.95 | 58.95 | 57.37 | 57.98 | 8,058,082 | -0.45(-0.78%) |
May 19, 2021 | 59.02 | 59.20 | 57.63 | 58.43 | 9,022,809 | -1.63(-2.71%) |
May 18, 2021 | 60.37 | 61.62 | 59.83 | 60.06 | 5,474,348 | -0.03(-0.05%) |
May 17, 2021 | 60.23 | 60.42 | 59.14 | 60.09 | 6,154,177 | -0.19(-0.32%) |
May 14, 2021 | 58.74 | 60.55 | 58.49 | 60.28 | 8,301,908 | +2.29(+3.95%) |
May 13, 2021 | 57.06 | 58.44 | 56.74 | 57.99 | 5,771,028 | +1.66(+2.95%) |
May 12, 2021 | 57.54 | 58.43 | 56.20 | 56.33 | 6,197,871 | -1.52(-2.63%) |
May 11, 2021 | 58.08 | 58.75 | 56.89 | 57.84 | 6,699,131 | -1.52(-2.56%) |
May 10, 2021 | 59.85 | 60.32 | 59.34 | 59.36 | 4,315,892 | -0.30(-0.50%) |
May 07, 2021 | 58.72 | 60.14 | 58.49 | 59.66 | 5,347,833 | +0.94(+1.60%) |
May 06, 2021 | 59.00 | 59.24 | 57.91 | 58.73 | 4,600,515 | -0.14(-0.23%) |
May 05, 2021 | 58.83 | 59.84 | 58.43 | 58.86 | 7,701,410 | +0.01(+0.02%) |
May 04, 2021 | 59.72 | 60.02 | 58.15 | 58.85 | 6,503,848 | -1.29(-2.14%) |