Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.96 | 46.38 | 45.14 | 45.21 | 1,843,219 | -0.48(-1.05%) |
Jul 29, 2021 | 46.24 | 46.69 | 44.78 | 45.69 | 3,451,605 | -0.11(-0.24%) |
Jul 28, 2021 | 45.95 | 46.13 | 45.42 | 45.80 | 2,197,533 | -0.44(-0.96%) |
Jul 27, 2021 | 46.51 | 46.75 | 46.04 | 46.25 | 1,528,816 | -0.44(-0.95%) |
Jul 26, 2021 | 45.99 | 46.78 | 45.78 | 46.69 | 1,981,592 | +0.73(+1.59%) |
Jul 23, 2021 | 46.60 | 46.63 | 45.50 | 45.96 | 3,395,100 | -0.69(-1.49%) |
Jul 22, 2021 | 46.70 | 46.74 | 45.82 | 46.65 | 1,929,302 | -0.13(-0.28%) |
Jul 21, 2021 | 47.45 | 47.73 | 46.69 | 46.78 | 1,536,587 | -0.31(-0.67%) |
Jul 20, 2021 | 46.57 | 47.58 | 46.18 | 47.10 | 1,842,851 | +0.53(+1.13%) |
Jul 19, 2021 | 46.13 | 46.78 | 45.73 | 46.57 | 2,923,820 | -0.12(-0.26%) |
Jul 16, 2021 | 47.48 | 48.34 | 46.57 | 46.69 | 1,904,184 | -0.51(-1.08%) |
Jul 15, 2021 | 47.62 | 47.86 | 46.84 | 47.20 | 1,430,601 | -0.46(-0.97%) |
Jul 14, 2021 | 47.97 | 48.25 | 47.58 | 47.66 | 1,445,043 | -0.14(-0.29%) |
Jul 13, 2021 | 48.96 | 49.17 | 47.68 | 47.80 | 1,736,323 | -1.07(-2.19%) |
Jul 12, 2021 | 48.70 | 48.90 | 48.33 | 48.87 | 1,284,258 | -0.31(-0.62%) |
Jul 09, 2021 | 49.19 | 49.70 | 48.95 | 49.18 | 1,375,443 | +0.42(+0.85%) |
Jul 08, 2021 | 48.10 | 49.33 | 48.02 | 48.76 | 1,749,498 | -0.15(-0.30%) |
Jul 07, 2021 | 48.11 | 49.12 | 47.55 | 48.91 | 2,157,490 | +0.80(+1.67%) |
Jul 06, 2021 | 49.51 | 49.60 | 47.65 | 48.10 | 2,638,644 | -1.66(-3.33%) |
Jul 02, 2021 | 49.94 | 50.15 | 49.33 | 49.76 | 1,236,286 | -0.16(-0.31%) |
Jul 01, 2021 | 49.85 | 50.20 | 49.72 | 49.92 | 1,491,133 | +0.27(+0.54%) |
Jun 30, 2021 | 50.43 | 50.75 | 49.30 | 49.65 | 2,337,214 | -0.68(-1.36%) |
Jun 29, 2021 | 50.89 | 51.05 | 50.24 | 50.33 | 1,236,425 | -0.37(-0.73%) |
Jun 28, 2021 | 51.02 | 51.05 | 49.89 | 50.70 | 1,170,131 | -0.23(-0.45%) |
Jun 25, 2021 | 50.68 | 51.06 | 50.47 | 50.93 | 1,612,970 | +0.11(+0.22%) |
Jun 24, 2021 | 50.60 | 51.02 | 50.30 | 50.82 | 1,304,991 | +0.22(+0.44%) |
Jun 23, 2021 | 50.80 | 51.00 | 50.13 | 50.60 | 1,635,295 | -0.18(-0.36%) |
Jun 22, 2021 | 51.27 | 51.38 | 50.66 | 50.79 | 3,146,427 | -0.73(-1.42%) |
Jun 21, 2021 | 50.50 | 51.66 | 50.50 | 51.52 | 2,081,729 | +1.37(+2.73%) |
Jun 18, 2021 | 51.78 | 51.91 | 50.13 | 50.15 | 3,411,576 | -1.77(-3.40%) |
Jun 17, 2021 | 53.29 | 53.43 | 51.51 | 51.91 | 1,740,671 | -1.53(-2.86%) |
Jun 16, 2021 | 53.63 | 54.30 | 53.06 | 53.44 | 2,088,259 | -0.32(-0.60%) |
Jun 15, 2021 | 55.44 | 55.47 | 53.55 | 53.76 | 3,654,036 | -1.50(-2.71%) |
Jun 14, 2021 | 55.39 | 55.62 | 54.79 | 55.26 | 1,559,974 | -0.18(-0.33%) |
Jun 11, 2021 | 56.18 | 56.18 | 54.86 | 55.45 | 1,430,435 | -0.70(-1.25%) |
Jun 10, 2021 | 56.40 | 56.85 | 56.11 | 56.15 | 1,133,088 | -0.02(-0.03%) |
Jun 09, 2021 | 55.95 | 56.51 | 55.74 | 56.17 | 1,111,360 | +0.01(+0.02%) |
Jun 08, 2021 | 55.99 | 56.59 | 55.84 | 56.16 | 1,945,999 | +0.06(+0.12%) |
Jun 07, 2021 | 55.89 | 56.10 | 55.50 | 56.09 | 1,369,049 | +0.51(+0.91%) |
Jun 04, 2021 | 55.31 | 55.72 | 54.90 | 55.59 | 1,654,629 | +0.29(+0.52%) |
Jun 03, 2021 | 55.07 | 55.40 | 54.71 | 55.30 | 1,636,584 | -0.28(-0.50%) |
Jun 02, 2021 | 54.10 | 55.85 | 53.66 | 55.58 | 3,001,997 | +1.76(+3.26%) |
Jun 01, 2021 | 54.37 | 54.49 | 53.67 | 53.82 | 1,579,088 | -0.11(-0.21%) |
May 28, 2021 | 53.10 | 54.49 | 53.04 | 53.93 | 2,067,790 | +0.87(+1.64%) |
May 27, 2021 | 53.40 | 53.81 | 52.90 | 53.06 | 3,154,095 | +0.01(+0.02%) |
May 26, 2021 | 53.30 | 53.61 | 52.77 | 53.05 | 2,634,307 | -0.64(-1.19%) |
May 25, 2021 | 54.19 | 54.27 | 53.48 | 53.69 | 2,098,601 | +0.29(+0.54%) |
May 24, 2021 | 52.85 | 53.94 | 52.52 | 53.40 | 2,287,877 | +0.55(+1.05%) |
May 21, 2021 | 52.33 | 52.94 | 52.04 | 52.85 | 2,171,816 | +0.61(+1.17%) |
May 20, 2021 | 52.04 | 52.84 | 51.49 | 52.24 | 2,208,671 | +0.85(+1.66%) |
May 19, 2021 | 50.94 | 51.50 | 49.66 | 51.39 | 2,984,959 | +0.08(+0.16%) |
May 18, 2021 | 53.56 | 53.67 | 51.25 | 51.30 | 3,204,618 | -2.27(-4.23%) |
May 17, 2021 | 54.07 | 54.47 | 53.55 | 53.57 | 1,472,902 | -0.23(-0.43%) |
May 14, 2021 | 53.98 | 54.61 | 53.57 | 53.80 | 1,150,342 | -0.06(-0.10%) |
May 13, 2021 | 53.10 | 54.07 | 52.76 | 53.86 | 1,179,085 | +0.80(+1.50%) |
May 12, 2021 | 53.91 | 54.02 | 53.04 | 53.06 | 1,514,470 | -0.39(-0.73%) |
May 11, 2021 | 54.56 | 54.82 | 52.92 | 53.45 | 2,840,539 | -1.63(-2.96%) |
May 10, 2021 | 55.67 | 56.51 | 54.93 | 55.08 | 1,845,427 | +0.05(+0.08%) |
May 07, 2021 | 54.26 | 55.15 | 54.05 | 55.03 | 2,250,397 | +0.06(+0.10%) |
May 06, 2021 | 53.22 | 55.53 | 53.14 | 54.98 | 3,562,446 | +2.31(+4.39%) |
May 05, 2021 | 52.25 | 52.74 | 51.78 | 52.66 | 1,567,392 | +0.49(+0.94%) |
May 04, 2021 | 52.79 | 53.09 | 51.72 | 52.17 | 2,808,792 | -0.67(-1.26%) |