Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.61 | 50.74 | 49.69 | 49.99 | 9,711,766 | -0.91(-1.79%) |
Jul 29, 2021 | 51.20 | 51.58 | 50.70 | 50.90 | 7,071,664 | +0.32(+0.63%) |
Jul 28, 2021 | 50.36 | 50.96 | 49.77 | 50.58 | 6,916,117 | +0.35(+0.69%) |
Jul 27, 2021 | 50.08 | 50.49 | 49.35 | 50.23 | 8,258,958 | -0.48(-0.95%) |
Jul 26, 2021 | 49.68 | 51.14 | 49.55 | 50.71 | 9,819,316 | +1.36(+2.76%) |
Jul 23, 2021 | 49.94 | 50.19 | 48.81 | 49.35 | 11,913,956 | -0.80(-1.60%) |
Jul 22, 2021 | 50.46 | 50.63 | 49.72 | 50.15 | 7,643,963 | -0.31(-0.61%) |
Jul 21, 2021 | 49.32 | 50.81 | 49.21 | 50.46 | 10,595,596 | +2.26(+4.68%) |
Jul 20, 2021 | 47.34 | 48.89 | 47.15 | 48.20 | 10,572,664 | +0.68(+1.43%) |
Jul 19, 2021 | 47.28 | 48.05 | 46.74 | 47.52 | 15,080,402 | -1.59(-3.24%) |
Jul 16, 2021 | 51.06 | 51.24 | 48.94 | 49.11 | 9,950,504 | -1.40(-2.77%) |
Jul 15, 2021 | 50.44 | 51.52 | 50.26 | 50.51 | 9,855,703 | -0.52(-1.02%) |
Jul 14, 2021 | 53.00 | 53.64 | 50.74 | 51.03 | 9,592,977 | -1.58(-3.01%) |
Jul 13, 2021 | 52.65 | 53.09 | 52.03 | 52.62 | 7,356,330 | -0.30(-0.57%) |
Jul 12, 2021 | 52.13 | 53.49 | 51.97 | 52.92 | 6,851,445 | -0.29(-0.55%) |
Jul 09, 2021 | 52.88 | 53.50 | 52.51 | 53.21 | 7,880,469 | +0.81(+1.55%) |
Jul 08, 2021 | 51.55 | 52.78 | 51.32 | 52.40 | 11,923,351 | +0.18(+0.34%) |
Jul 07, 2021 | 53.10 | 53.79 | 51.89 | 52.22 | 9,310,953 | -1.12(-2.11%) |
Jul 06, 2021 | 55.56 | 55.65 | 53.28 | 53.34 | 13,220,127 | -2.19(-3.94%) |
Jul 02, 2021 | 55.27 | 55.90 | 54.50 | 55.53 | 8,629,098 | -0.12(-0.21%) |
Jul 01, 2021 | 55.48 | 56.26 | 55.18 | 55.65 | 13,150,484 | +1.75(+3.25%) |
Jun 30, 2021 | 53.52 | 53.93 | 52.93 | 53.89 | 10,520,370 | +1.64(+3.13%) |
Jun 29, 2021 | 53.19 | 53.27 | 52.07 | 52.26 | 7,274,036 | -0.48(-0.91%) |
Jun 28, 2021 | 54.09 | 54.09 | 52.54 | 52.73 | 8,641,566 | -1.52(-2.81%) |
Jun 25, 2021 | 54.60 | 54.65 | 53.99 | 54.26 | 9,152,575 | -0.07(-0.13%) |
Jun 24, 2021 | 53.95 | 54.43 | 53.38 | 54.33 | 7,259,525 | +0.56(+1.04%) |
Jun 23, 2021 | 54.07 | 55.18 | 53.76 | 53.77 | 9,247,754 | -0.03(-0.05%) |
Jun 22, 2021 | 53.23 | 54.09 | 52.78 | 53.80 | 7,611,985 | +0.30(+0.56%) |
Jun 21, 2021 | 51.53 | 53.56 | 51.51 | 53.49 | 9,304,126 | +2.58(+5.08%) |
Jun 18, 2021 | 51.22 | 52.40 | 50.87 | 50.91 | 21,000,000 | -1.31(-2.51%) |
Jun 17, 2021 | 53.89 | 54.49 | 51.81 | 52.22 | 15,443,853 | -1.88(-3.47%) |
Jun 16, 2021 | 54.06 | 54.67 | 53.59 | 54.10 | 11,012,604 | -0.04(-0.07%) |
Jun 15, 2021 | 53.72 | 54.47 | 53.51 | 54.13 | 8,853,094 | +0.76(+1.43%) |
Jun 14, 2021 | 53.67 | 54.04 | 52.96 | 53.37 | 8,751,236 | +0.30(+0.57%) |
Jun 11, 2021 | 53.54 | 53.92 | 52.92 | 53.07 | 9,172,464 | -0.18(-0.33%) |
Jun 10, 2021 | 53.99 | 54.23 | 52.46 | 53.25 | 10,617,356 | +0.43(+0.82%) |
Jun 09, 2021 | 53.65 | 53.88 | 52.72 | 52.81 | 7,947,327 | -0.70(-1.31%) |
Jun 08, 2021 | 52.59 | 53.65 | 51.88 | 53.51 | 8,299,826 | +0.58(+1.10%) |
Jun 07, 2021 | 52.93 | 53.57 | 52.73 | 52.93 | 6,106,595 | -0.04(-0.07%) |
Jun 04, 2021 | 52.94 | 53.21 | 52.12 | 52.96 | 7,350,513 | +0.34(+0.64%) |
Jun 03, 2021 | 51.96 | 53.10 | 51.82 | 52.63 | 9,356,439 | +0.42(+0.81%) |
Jun 02, 2021 | 51.91 | 52.57 | 51.10 | 52.20 | 6,893,068 | +0.64(+1.24%) |
Jun 01, 2021 | 50.51 | 51.75 | 50.49 | 51.57 | 11,236,186 | +2.24(+4.54%) |
May 28, 2021 | 49.38 | 49.51 | 48.95 | 49.33 | 6,493,698 | +0.19(+0.38%) |
May 27, 2021 | 49.32 | 49.84 | 48.78 | 49.14 | 8,457,227 | +0.10(+0.20%) |
May 26, 2021 | 48.73 | 49.17 | 48.38 | 49.04 | 7,588,836 | +0.48(+0.98%) |
May 25, 2021 | 49.56 | 49.89 | 48.47 | 48.57 | 9,142,078 | -1.08(-2.17%) |
May 24, 2021 | 49.66 | 49.79 | 48.90 | 49.65 | 7,200,103 | +0.40(+0.81%) |
May 21, 2021 | 49.61 | 49.94 | 49.18 | 49.25 | 6,816,559 | +0.23(+0.47%) |
May 20, 2021 | 49.25 | 49.26 | 48.35 | 49.02 | 9,942,460 | -0.17(-0.34%) |
May 19, 2021 | 49.50 | 50.03 | 48.51 | 49.19 | 10,633,711 | -1.51(-2.98%) |
May 18, 2021 | 51.57 | 51.89 | 50.41 | 50.70 | 11,663,618 | -0.89(-1.73%) |
May 17, 2021 | 49.62 | 51.62 | 49.62 | 51.59 | 12,928,249 | +1.58(+3.15%) |
May 14, 2021 | 48.71 | 50.13 | 48.70 | 50.02 | 7,254,653 | +2.02(+4.20%) |
May 13, 2021 | 48.33 | 49.05 | 47.41 | 48.00 | 8,569,143 | -0.90(-1.85%) |
May 12, 2021 | 49.27 | 50.68 | 48.70 | 48.90 | 9,021,463 | -0.03(-0.05%) |
May 11, 2021 | 48.99 | 49.81 | 48.43 | 48.93 | 11,092,798 | -1.12(-2.25%) |
May 10, 2021 | 51.18 | 52.11 | 50.02 | 50.05 | 10,022,059 | -0.09(-0.18%) |
May 07, 2021 | 48.36 | 50.35 | 48.14 | 50.14 | 10,984,439 | +1.23(+2.51%) |
May 06, 2021 | 48.74 | 48.93 | 47.15 | 48.91 | 10,987,069 | +0.23(+0.47%) |
May 05, 2021 | 48.01 | 48.89 | 46.73 | 48.68 | 14,485,512 | +2.52(+5.46%) |
May 04, 2021 | 45.42 | 46.57 | 45.35 | 46.16 | 14,615,330 | -0.15(-0.32%) |