Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.80 | 51.40 | 50.50 | 50.68 | 1,084,352 | -1.26(-2.43%) |
Jul 29, 2021 | 52.16 | 52.66 | 51.92 | 51.94 | 718,892 | -0.28(-0.54%) |
Jul 28, 2021 | 51.16 | 52.34 | 50.80 | 52.22 | 1,364,697 | +1.47(+2.90%) |
Jul 27, 2021 | 51.60 | 51.84 | 49.56 | 50.75 | 1,831,874 | -1.51(-2.89%) |
Jul 26, 2021 | 52.99 | 53.04 | 52.21 | 52.26 | 1,061,946 | -1.22(-2.28%) |
Jul 23, 2021 | 53.23 | 53.54 | 52.73 | 53.48 | 813,563 | +0.31(+0.58%) |
Jul 22, 2021 | 52.96 | 53.33 | 52.87 | 53.17 | 1,081,433 | +0.35(+0.66%) |
Jul 21, 2021 | 51.64 | 52.86 | 51.52 | 52.82 | 1,228,441 | +1.10(+2.13%) |
Jul 20, 2021 | 50.63 | 51.95 | 50.22 | 51.72 | 1,016,897 | +1.15(+2.27%) |
Jul 19, 2021 | 49.75 | 50.65 | 49.51 | 50.57 | 1,187,544 | -0.22(-0.43%) |
Jul 16, 2021 | 51.36 | 51.54 | 50.67 | 50.79 | 688,984 | -0.39(-0.76%) |
Jul 15, 2021 | 51.64 | 52.11 | 50.68 | 51.18 | 1,545,336 | -0.34(-0.66%) |
Jul 14, 2021 | 52.88 | 52.98 | 51.49 | 51.52 | 998,686 | -0.89(-1.70%) |
Jul 13, 2021 | 52.55 | 53.15 | 52.26 | 52.41 | 1,009,655 | -0.26(-0.49%) |
Jul 12, 2021 | 53.00 | 53.36 | 52.42 | 52.67 | 672,172 | -0.24(-0.45%) |
Jul 09, 2021 | 51.97 | 52.92 | 51.77 | 52.91 | 924,165 | +1.24(+2.40%) |
Jul 08, 2021 | 50.98 | 51.95 | 50.64 | 51.67 | 1,785,628 | -1.00(-1.90%) |
Jul 07, 2021 | 53.50 | 53.69 | 52.35 | 52.67 | 1,419,072 | -0.55(-1.03%) |
Jul 06, 2021 | 53.02 | 53.53 | 52.76 | 53.22 | 904,742 | -0.10(-0.19%) |
Jul 02, 2021 | 53.59 | 53.89 | 53.12 | 53.32 | 764,439 | -0.07(-0.13%) |
Jul 01, 2021 | 54.01 | 54.19 | 53.00 | 53.39 | 1,150,302 | -0.72(-1.33%) |
Jun 30, 2021 | 54.53 | 54.53 | 53.98 | 54.11 | 1,058,396 | -0.67(-1.22%) |
Jun 29, 2021 | 54.41 | 54.82 | 54.20 | 54.78 | 888,013 | +0.24(+0.44%) |
Jun 28, 2021 | 54.00 | 54.60 | 54.00 | 54.54 | 1,691,385 | +0.84(+1.56%) |
Jun 25, 2021 | 54.00 | 54.23 | 53.33 | 53.70 | 812,870 | -0.12(-0.22%) |
Jun 24, 2021 | 53.50 | 54.27 | 53.47 | 53.82 | 1,403,156 | +0.93(+1.76%) |
Jun 23, 2021 | 52.35 | 53.10 | 52.35 | 52.89 | 1,207,041 | +0.66(+1.26%) |
Jun 22, 2021 | 51.54 | 52.29 | 51.40 | 52.23 | 720,725 | +0.49(+0.95%) |
Jun 21, 2021 | 51.86 | 52.02 | 50.94 | 51.74 | 1,173,840 | -0.30(-0.58%) |
Jun 18, 2021 | 51.68 | 52.47 | 51.62 | 52.04 | 2,090,066 | +0.01(+0.02%) |
Jun 17, 2021 | 50.34 | 52.18 | 50.13 | 52.03 | 2,163,773 | +1.59(+3.15%) |
Jun 16, 2021 | 50.54 | 50.99 | 49.76 | 50.44 | 814,384 | -0.13(-0.26%) |
Jun 15, 2021 | 50.94 | 51.15 | 50.43 | 50.57 | 660,556 | -0.71(-1.38%) |
Jun 14, 2021 | 50.70 | 51.39 | 50.67 | 51.28 | 1,105,874 | +0.79(+1.56%) |
Jun 11, 2021 | 50.23 | 50.52 | 50.15 | 50.49 | 635,182 | +0.37(+0.74%) |
Jun 10, 2021 | 49.63 | 50.15 | 49.45 | 50.12 | 595,619 | +0.50(+1.01%) |
Jun 09, 2021 | 50.04 | 50.49 | 49.60 | 49.62 | 708,589 | -0.24(-0.48%) |
Jun 08, 2021 | 50.01 | 50.45 | 49.30 | 49.86 | 602,637 | +0.00(+0.00%) |
Jun 07, 2021 | 49.33 | 49.90 | 48.97 | 49.86 | 607,717 | +0.37(+0.75%) |
Jun 04, 2021 | 49.18 | 49.68 | 49.10 | 49.49 | 684,467 | +0.66(+1.35%) |
Jun 03, 2021 | 49.53 | 49.72 | 48.76 | 48.83 | 939,348 | -1.43(-2.85%) |
Jun 02, 2021 | 50.15 | 50.42 | 49.95 | 50.26 | 875,359 | -0.17(-0.34%) |
Jun 01, 2021 | 50.52 | 51.04 | 50.01 | 50.43 | 1,323,706 | +0.60(+1.20%) |
May 28, 2021 | 49.89 | 50.39 | 49.73 | 49.83 | 937,159 | -0.14(-0.28%) |
May 27, 2021 | 49.76 | 49.97 | 48.92 | 49.97 | 814,011 | +0.28(+0.56%) |
May 26, 2021 | 49.50 | 49.93 | 49.37 | 49.69 | 1,395,274 | +0.63(+1.28%) |
May 25, 2021 | 49.20 | 49.57 | 48.92 | 49.06 | 883,381 | +0.37(+0.76%) |
May 24, 2021 | 47.98 | 48.86 | 47.80 | 48.69 | 868,885 | +0.95(+1.99%) |
May 21, 2021 | 48.57 | 48.60 | 47.65 | 47.74 | 944,874 | -0.35(-0.73%) |
May 20, 2021 | 46.97 | 48.24 | 46.96 | 48.09 | 1,105,102 | +1.51(+3.24%) |
May 19, 2021 | 45.14 | 46.64 | 45.06 | 46.58 | 1,148,002 | -0.08(-0.17%) |
May 18, 2021 | 46.33 | 47.34 | 46.05 | 46.66 | 898,266 | +0.43(+0.93%) |
May 17, 2021 | 46.01 | 46.41 | 45.41 | 46.23 | 1,129,193 | -0.20(-0.43%) |
May 14, 2021 | 45.54 | 46.56 | 45.30 | 46.43 | 1,053,954 | +1.56(+3.48%) |
May 13, 2021 | 46.26 | 46.59 | 44.10 | 44.87 | 2,678,805 | -0.98(-2.14%) |
May 12, 2021 | 46.80 | 47.29 | 45.65 | 45.85 | 2,239,699 | -1.89(-3.96%) |
May 11, 2021 | 44.97 | 47.98 | 44.81 | 47.74 | 2,783,552 | +0.72(+1.53%) |
May 10, 2021 | 48.73 | 48.73 | 47.00 | 47.02 | 2,752,706 | -2.39(-4.84%) |
May 07, 2021 | 49.53 | 50.19 | 49.10 | 49.41 | 1,501,125 | +0.60(+1.23%) |
May 06, 2021 | 49.60 | 49.62 | 48.13 | 48.81 | 2,475,430 | -0.99(-1.99%) |
May 05, 2021 | 50.64 | 50.84 | 49.52 | 49.80 | 1,363,779 | -0.40(-0.80%) |
May 04, 2021 | 50.78 | 50.83 | 49.15 | 50.20 | 2,544,420 | -1.38(-2.68%) |