Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.66 | 51.03 | 50.59 | 50.94 | 14,612,555 | +0.29(+0.58%) |
Jul 29, 2021 | 50.58 | 50.90 | 50.49 | 50.65 | 11,612,263 | +0.28(+0.55%) |
Jul 28, 2021 | 51.01 | 51.06 | 50.04 | 50.37 | 20,480,602 | -0.47(-0.92%) |
Jul 27, 2021 | 50.93 | 50.96 | 50.39 | 50.84 | 16,024,242 | -0.17(-0.34%) |
Jul 26, 2021 | 50.70 | 51.18 | 50.70 | 51.01 | 10,978,870 | +0.22(+0.43%) |
Jul 23, 2021 | 50.48 | 50.89 | 50.13 | 50.79 | 14,181,621 | +0.63(+1.27%) |
Jul 22, 2021 | 49.57 | 50.17 | 49.46 | 50.16 | 17,103,082 | +0.61(+1.22%) |
Jul 21, 2021 | 49.50 | 49.57 | 49.13 | 49.55 | 15,492,422 | +0.28(+0.56%) |
Jul 20, 2021 | 49.00 | 49.60 | 48.92 | 49.28 | 18,756,470 | +0.48(+0.98%) |
Jul 19, 2021 | 49.11 | 49.38 | 48.49 | 48.80 | 21,665,286 | -0.59(-1.19%) |
Jul 16, 2021 | 49.55 | 50.04 | 49.34 | 49.39 | 15,380,371 | +0.05(+0.09%) |
Jul 15, 2021 | 49.52 | 49.54 | 48.96 | 49.34 | 16,248,801 | -0.40(-0.81%) |
Jul 14, 2021 | 49.20 | 49.85 | 49.06 | 49.75 | 18,607,894 | +0.71(+1.44%) |
Jul 13, 2021 | 49.06 | 49.28 | 48.93 | 49.04 | 10,795,719 | +0.08(+0.17%) |
Jul 12, 2021 | 49.70 | 49.70 | 48.86 | 48.95 | 15,223,636 | -0.47(-0.95%) |
Jul 09, 2021 | 49.07 | 49.60 | 49.01 | 49.42 | 15,955,277 | +0.44(+0.90%) |
Jul 08, 2021 | 48.89 | 49.40 | 48.66 | 48.98 | 17,062,254 | +0.00(+0.00%) |
Jul 07, 2021 | 48.81 | 49.02 | 48.44 | 48.98 | 15,670,187 | +0.26(+0.53%) |
Jul 06, 2021 | 48.95 | 49.07 | 48.14 | 48.72 | 21,087,046 | -0.52(-1.05%) |
Jul 02, 2021 | 48.92 | 49.31 | 48.60 | 49.24 | 16,384,353 | +0.43(+0.89%) |
Jul 01, 2021 | 48.45 | 48.95 | 48.41 | 48.81 | 16,505,537 | +0.40(+0.83%) |
Jun 30, 2021 | 48.36 | 48.47 | 48.06 | 48.41 | 17,328,918 | +0.08(+0.17%) |
Jun 29, 2021 | 48.30 | 48.58 | 48.20 | 48.32 | 11,962,324 | -0.05(-0.09%) |
Jun 28, 2021 | 48.55 | 48.67 | 48.33 | 48.37 | 15,338,407 | -0.09(-0.19%) |
Jun 25, 2021 | 48.20 | 48.58 | 48.08 | 48.46 | 18,266,226 | +0.26(+0.53%) |
Jun 24, 2021 | 48.35 | 48.45 | 48.05 | 48.20 | 15,299,128 | +0.02(+0.04%) |
Jun 23, 2021 | 48.65 | 48.67 | 48.03 | 48.19 | 16,149,020 | -0.46(-0.94%) |
Jun 22, 2021 | 48.68 | 48.73 | 48.23 | 48.64 | 18,009,210 | +0.07(+0.15%) |
Jun 21, 2021 | 47.83 | 48.78 | 47.76 | 48.57 | 19,359,934 | +1.01(+2.13%) |
Jun 18, 2021 | 48.23 | 48.26 | 47.38 | 47.56 | 39,152,512 | -0.97(-2.00%) |
Jun 17, 2021 | 48.78 | 48.90 | 48.41 | 48.52 | 20,023,194 | -0.31(-0.64%) |
Jun 16, 2021 | 49.18 | 49.25 | 48.52 | 48.83 | 16,945,960 | -0.30(-0.61%) |
Jun 15, 2021 | 49.53 | 49.61 | 49.07 | 49.14 | 13,730,538 | -0.34(-0.68%) |
Jun 14, 2021 | 49.67 | 49.80 | 48.88 | 49.47 | 16,564,293 | -0.55(-1.10%) |
Jun 11, 2021 | 50.41 | 50.55 | 49.81 | 50.02 | 18,760,460 | -0.24(-0.47%) |
Jun 10, 2021 | 49.71 | 50.30 | 49.57 | 50.26 | 24,287,728 | +0.92(+1.87%) |
Jun 09, 2021 | 49.48 | 49.70 | 49.26 | 49.34 | 16,271,572 | -0.10(-0.20%) |
Jun 08, 2021 | 49.29 | 49.67 | 49.22 | 49.44 | 16,784,040 | +0.19(+0.39%) |
Jun 07, 2021 | 49.61 | 49.72 | 49.13 | 49.25 | 16,313,261 | -0.14(-0.28%) |
Jun 04, 2021 | 48.81 | 49.47 | 48.80 | 49.38 | 12,785,089 | +0.68(+1.39%) |
Jun 03, 2021 | 48.22 | 48.91 | 48.06 | 48.71 | 19,255,330 | +0.34(+0.70%) |
Jun 02, 2021 | 48.09 | 48.40 | 47.86 | 48.37 | 15,905,844 | +0.31(+0.65%) |
Jun 01, 2021 | 48.37 | 48.69 | 47.88 | 48.06 | 17,235,928 | -0.26(-0.53%) |
May 28, 2021 | 48.57 | 48.61 | 48.25 | 48.31 | 16,275,311 | -0.02(-0.04%) |
May 27, 2021 | 48.34 | 48.72 | 48.02 | 48.33 | 61,551,756 | +0.01(+0.02%) |
May 26, 2021 | 48.72 | 48.96 | 48.24 | 48.32 | 20,443,132 | -0.37(-0.75%) |
May 25, 2021 | 48.74 | 48.94 | 48.53 | 48.69 | 22,617,578 | -0.07(-0.15%) |
May 24, 2021 | 48.37 | 49.10 | 48.21 | 48.76 | 23,150,446 | +0.88(+1.83%) |
May 21, 2021 | 48.19 | 48.34 | 47.71 | 47.88 | 26,791,630 | -0.38(-0.79%) |
May 20, 2021 | 46.04 | 48.38 | 45.76 | 48.27 | 53,461,976 | +0.35(+0.72%) |
May 19, 2021 | 47.38 | 48.09 | 47.36 | 47.92 | 31,809,128 | -0.42(-0.87%) |
May 18, 2021 | 48.22 | 48.72 | 48.17 | 48.34 | 22,086,286 | -0.01(-0.02%) |
May 17, 2021 | 48.19 | 48.54 | 48.11 | 48.35 | 17,222,476 | +0.04(+0.08%) |
May 14, 2021 | 48.34 | 48.60 | 48.04 | 48.31 | 16,193,223 | +0.37(+0.78%) |
May 13, 2021 | 47.59 | 48.23 | 47.38 | 47.94 | 17,371,632 | +0.81(+1.72%) |
May 12, 2021 | 47.66 | 47.88 | 47.00 | 47.13 | 24,221,402 | -1.12(-2.33%) |
May 11, 2021 | 48.50 | 48.51 | 47.59 | 48.25 | 22,219,658 | -0.31(-0.64%) |
May 10, 2021 | 49.29 | 49.45 | 48.55 | 48.56 | 26,113,122 | -0.24(-0.49%) |
May 07, 2021 | 47.93 | 49.02 | 47.69 | 48.80 | 26,438,016 | +0.90(+1.89%) |
May 06, 2021 | 46.64 | 48.14 | 46.53 | 47.89 | 29,678,696 | +1.20(+2.56%) |
May 05, 2021 | 46.57 | 46.81 | 46.29 | 46.70 | 17,742,858 | +0.38(+0.83%) |
May 04, 2021 | 46.68 | 46.79 | 45.93 | 46.31 | 19,877,706 | -0.42(-0.90%) |