Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.95 | 46.89 | 45.81 | 46.23 | 12,108,542 | -1.23(-2.59%) |
Jul 29, 2021 | 49.19 | 49.23 | 46.57 | 47.46 | 18,397,800 | -0.64(-1.33%) |
Jul 28, 2021 | 46.27 | 48.30 | 45.85 | 48.10 | 27,410,914 | +4.44(+10.18%) |
Jul 27, 2021 | 43.22 | 44.28 | 41.91 | 43.66 | 35,063,472 | -2.12(-4.62%) |
Jul 26, 2021 | 47.16 | 48.25 | 45.73 | 45.77 | 22,679,924 | -4.87(-9.62%) |
Jul 23, 2021 | 52.59 | 52.64 | 50.05 | 50.65 | 16,980,442 | -4.91(-8.84%) |
Jul 22, 2021 | 56.14 | 56.24 | 55.29 | 55.56 | 6,085,619 | -0.27(-0.49%) |
Jul 21, 2021 | 55.13 | 55.88 | 54.71 | 55.83 | 5,766,638 | +0.29(+0.53%) |
Jul 20, 2021 | 55.25 | 55.78 | 54.27 | 55.54 | 9,941,065 | +0.05(+0.10%) |
Jul 19, 2021 | 55.59 | 55.67 | 54.80 | 55.48 | 6,601,587 | -1.15(-2.02%) |
Jul 16, 2021 | 58.03 | 58.25 | 56.45 | 56.63 | 5,935,219 | -1.57(-2.69%) |
Jul 15, 2021 | 58.19 | 59.07 | 57.76 | 58.19 | 6,692,245 | +0.04(+0.06%) |
Jul 14, 2021 | 58.91 | 59.11 | 57.92 | 58.16 | 9,503,884 | -0.26(-0.44%) |
Jul 13, 2021 | 57.67 | 59.26 | 57.30 | 58.41 | 15,509,758 | +1.81(+3.20%) |
Jul 12, 2021 | 57.02 | 57.19 | 56.18 | 56.60 | 6,363,048 | -0.79(-1.37%) |
Jul 09, 2021 | 56.27 | 57.56 | 55.87 | 57.39 | 13,940,494 | +2.41(+4.38%) |
Jul 08, 2021 | 54.94 | 55.32 | 53.96 | 54.98 | 10,814,638 | -1.91(-3.35%) |
Jul 07, 2021 | 58.59 | 58.59 | 56.73 | 56.88 | 6,073,564 | -1.15(-1.97%) |
Jul 06, 2021 | 59.34 | 59.51 | 57.96 | 58.03 | 9,508,868 | -3.17(-5.18%) |
Jul 02, 2021 | 61.81 | 61.95 | 60.88 | 61.20 | 7,174,869 | -1.35(-2.15%) |
Jul 01, 2021 | 64.02 | 64.16 | 62.19 | 62.55 | 4,775,223 | -1.38(-2.16%) |
Jun 30, 2021 | 64.30 | 64.47 | 63.86 | 63.93 | 4,273,256 | -1.10(-1.69%) |
Jun 29, 2021 | 64.12 | 65.11 | 63.52 | 65.03 | 7,995,788 | +0.34(+0.52%) |
Jun 28, 2021 | 64.91 | 65.48 | 64.41 | 64.69 | 3,593,635 | -0.08(-0.13%) |
Jun 25, 2021 | 64.76 | 64.85 | 63.93 | 64.77 | 3,811,796 | +1.22(+1.92%) |
Jun 24, 2021 | 62.45 | 63.69 | 62.37 | 63.55 | 4,397,065 | +1.52(+2.45%) |
Jun 23, 2021 | 61.95 | 62.63 | 61.77 | 62.03 | 4,181,907 | +1.19(+1.96%) |
Jun 22, 2021 | 60.84 | 61.15 | 60.44 | 60.84 | 2,115,843 | -0.52(-0.85%) |
Jun 21, 2021 | 62.02 | 62.08 | 60.81 | 61.36 | 2,832,922 | -0.72(-1.17%) |
Jun 18, 2021 | 61.91 | 62.57 | 61.82 | 62.09 | 3,138,422 | -0.03(-0.04%) |
Jun 17, 2021 | 61.57 | 62.29 | 61.51 | 62.12 | 3,249,515 | +0.70(+1.13%) |
Jun 16, 2021 | 62.02 | 62.40 | 60.90 | 61.42 | 3,122,492 | -0.96(-1.54%) |
Jun 15, 2021 | 63.38 | 63.55 | 62.34 | 62.38 | 1,538,007 | -1.30(-2.04%) |
Jun 14, 2021 | 63.35 | 63.88 | 62.87 | 63.68 | 2,233,920 | +0.42(+0.67%) |
Jun 11, 2021 | 63.47 | 63.84 | 62.86 | 63.26 | 2,438,950 | -0.35(-0.55%) |
Jun 10, 2021 | 63.36 | 63.77 | 63.18 | 63.61 | 2,043,577 | +0.49(+0.77%) |
Jun 09, 2021 | 63.44 | 64.07 | 63.08 | 63.12 | 1,779,134 | +0.05(+0.07%) |
Jun 08, 2021 | 63.24 | 63.62 | 62.61 | 63.08 | 1,909,060 | -0.07(-0.12%) |
Jun 07, 2021 | 63.87 | 63.87 | 62.61 | 63.15 | 2,773,083 | -1.37(-2.13%) |
Jun 04, 2021 | 64.55 | 64.67 | 64.23 | 64.53 | 2,050,835 | +0.50(+0.79%) |
Jun 03, 2021 | 65.00 | 65.21 | 63.94 | 64.02 | 3,002,686 | -2.12(-3.20%) |
Jun 02, 2021 | 66.61 | 66.93 | 65.76 | 66.14 | 3,193,319 | -0.95(-1.42%) |
Jun 01, 2021 | 66.96 | 67.37 | 66.15 | 67.09 | 6,522,578 | +2.59(+4.02%) |
May 28, 2021 | 63.77 | 64.64 | 63.49 | 64.50 | 3,535,434 | +0.23(+0.36%) |
May 27, 2021 | 64.54 | 64.54 | 63.61 | 64.27 | 3,705,429 | -0.18(-0.28%) |
May 26, 2021 | 65.09 | 65.18 | 64.32 | 64.45 | 2,906,478 | -0.27(-0.42%) |
May 25, 2021 | 64.92 | 65.25 | 64.37 | 64.73 | 2,714,533 | +1.00(+1.57%) |
May 24, 2021 | 64.08 | 64.26 | 63.50 | 63.73 | 3,206,207 | -0.53(-0.83%) |
May 21, 2021 | 65.42 | 65.43 | 64.15 | 64.26 | 4,355,010 | -1.32(-2.01%) |
May 20, 2021 | 64.75 | 65.74 | 64.61 | 65.58 | 6,786,595 | +1.20(+1.86%) |
May 19, 2021 | 62.93 | 64.63 | 62.53 | 64.38 | 6,899,952 | +0.14(+0.21%) |
May 18, 2021 | 63.97 | 64.82 | 63.60 | 64.24 | 4,258,164 | +0.99(+1.56%) |
May 17, 2021 | 63.13 | 63.50 | 62.69 | 63.25 | 2,344,920 | +0.58(+0.92%) |
May 14, 2021 | 61.53 | 62.80 | 60.90 | 62.67 | 4,459,811 | +2.05(+3.39%) |
May 13, 2021 | 63.10 | 63.40 | 60.21 | 60.62 | 6,699,766 | -2.30(-3.65%) |
May 12, 2021 | 63.98 | 64.20 | 62.58 | 62.92 | 3,951,377 | -1.01(-1.58%) |
May 11, 2021 | 61.25 | 64.17 | 61.08 | 63.93 | 6,266,078 | +1.09(+1.73%) |
May 10, 2021 | 65.14 | 65.14 | 62.72 | 62.84 | 4,622,488 | -3.33(-5.04%) |
May 07, 2021 | 66.58 | 67.50 | 66.05 | 66.17 | 2,301,903 | -0.30(-0.45%) |
May 06, 2021 | 66.47 | 66.94 | 65.88 | 66.48 | 3,448,875 | -0.01(-0.01%) |
May 05, 2021 | 67.26 | 67.52 | 66.35 | 66.49 | 1,776,459 | -0.43(-0.64%) |
May 04, 2021 | 67.97 | 68.14 | 66.29 | 66.92 | 2,118,358 | -1.17(-1.72%) |