Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.69 | 51.02 | 50.44 | 50.66 | 3,605,734 | +0.02(+0.04%) |
Jul 29, 2021 | 50.18 | 50.69 | 50.07 | 50.64 | 2,657,154 | +0.92(+1.85%) |
Jul 28, 2021 | 49.63 | 49.97 | 49.45 | 49.72 | 3,102,536 | +0.25(+0.51%) |
Jul 27, 2021 | 49.58 | 49.71 | 49.04 | 49.47 | 2,633,308 | -0.20(-0.40%) |
Jul 26, 2021 | 49.26 | 49.71 | 49.01 | 49.67 | 2,856,463 | +0.20(+0.40%) |
Jul 23, 2021 | 49.25 | 49.53 | 49.03 | 49.47 | 2,741,346 | +0.30(+0.61%) |
Jul 22, 2021 | 48.68 | 49.42 | 48.34 | 49.17 | 4,516,558 | +0.90(+1.86%) |
Jul 21, 2021 | 47.36 | 48.46 | 47.36 | 48.27 | 6,488,957 | +1.76(+3.78%) |
Jul 20, 2021 | 45.64 | 46.61 | 45.03 | 46.51 | 4,778,195 | +0.67(+1.46%) |
Jul 19, 2021 | 47.62 | 47.64 | 45.36 | 45.84 | 8,945,357 | -3.30(-6.72%) |
Jul 16, 2021 | 49.40 | 49.56 | 48.38 | 49.14 | 4,517,917 | +0.10(+0.20%) |
Jul 15, 2021 | 49.13 | 49.75 | 48.99 | 49.04 | 3,925,898 | -0.66(-1.33%) |
Jul 14, 2021 | 51.13 | 51.18 | 49.28 | 49.70 | 6,734,849 | -1.45(-2.83%) |
Jul 13, 2021 | 50.51 | 51.28 | 50.26 | 51.15 | 4,381,988 | +0.84(+1.67%) |
Jul 12, 2021 | 49.94 | 50.38 | 49.62 | 50.31 | 2,502,795 | -0.10(-0.20%) |
Jul 09, 2021 | 50.00 | 50.54 | 49.96 | 50.41 | 4,279,343 | +0.89(+1.80%) |
Jul 08, 2021 | 48.71 | 49.54 | 48.32 | 49.52 | 6,350,186 | +0.86(+1.77%) |
Jul 07, 2021 | 49.85 | 50.15 | 48.22 | 48.66 | 10,564,395 | -1.24(-2.48%) |
Jul 06, 2021 | 50.62 | 50.70 | 49.31 | 49.90 | 10,842,440 | -1.03(-2.02%) |
Jul 02, 2021 | 50.50 | 51.06 | 50.31 | 50.93 | 4,438,526 | +0.31(+0.61%) |
Jul 01, 2021 | 51.21 | 51.40 | 50.42 | 50.62 | 4,756,850 | +0.74(+1.48%) |
Jun 30, 2021 | 49.92 | 50.37 | 49.62 | 49.88 | 2,847,791 | -0.01(-0.02%) |
Jun 29, 2021 | 49.94 | 50.14 | 49.48 | 49.89 | 3,031,583 | +0.35(+0.71%) |
Jun 28, 2021 | 50.07 | 50.07 | 49.39 | 49.54 | 4,245,481 | -0.71(-1.41%) |
Jun 25, 2021 | 50.03 | 50.33 | 49.48 | 50.25 | 5,274,401 | +0.41(+0.82%) |
Jun 24, 2021 | 49.41 | 49.91 | 49.35 | 49.84 | 5,415,022 | +0.12(+0.24%) |
Jun 23, 2021 | 50.09 | 50.25 | 49.58 | 49.72 | 4,732,630 | +0.30(+0.61%) |
Jun 22, 2021 | 49.30 | 49.62 | 49.14 | 49.42 | 3,731,394 | +0.06(+0.12%) |
Jun 21, 2021 | 48.40 | 49.41 | 48.33 | 49.36 | 8,814,099 | +1.00(+2.07%) |
Jun 18, 2021 | 47.85 | 48.66 | 47.84 | 48.36 | 6,247,632 | +0.32(+0.67%) |
Jun 17, 2021 | 48.92 | 49.00 | 47.33 | 48.04 | 11,041,564 | -0.71(-1.46%) |
Jun 16, 2021 | 48.86 | 49.46 | 48.75 | 48.75 | 6,150,200 | -0.23(-0.47%) |
Jun 15, 2021 | 48.68 | 49.01 | 48.63 | 48.98 | 4,335,583 | +0.66(+1.37%) |
Jun 14, 2021 | 48.40 | 48.60 | 48.08 | 48.32 | 4,762,554 | +0.25(+0.52%) |
Jun 11, 2021 | 47.93 | 48.25 | 47.89 | 48.07 | 4,385,299 | +0.24(+0.50%) |
Jun 10, 2021 | 47.99 | 48.16 | 46.90 | 47.83 | 8,675,709 | +0.25(+0.53%) |
Jun 09, 2021 | 47.95 | 48.10 | 47.42 | 47.58 | 4,608,433 | -0.30(-0.63%) |
Jun 08, 2021 | 47.08 | 47.90 | 46.80 | 47.88 | 5,126,864 | +0.61(+1.29%) |
Jun 07, 2021 | 47.34 | 47.54 | 47.07 | 47.27 | 3,866,013 | +0.01(+0.02%) |
Jun 04, 2021 | 47.45 | 47.49 | 47.01 | 47.26 | 3,654,440 | +0.29(+0.62%) |
Jun 03, 2021 | 47.10 | 47.15 | 46.51 | 46.97 | 3,377,481 | +0.07(+0.15%) |
Jun 02, 2021 | 46.56 | 47.02 | 46.36 | 46.90 | 3,674,921 | +0.57(+1.23%) |
Jun 01, 2021 | 46.58 | 46.94 | 45.97 | 46.33 | 6,350,480 | +0.91(+2.00%) |
May 28, 2021 | 45.82 | 45.93 | 45.17 | 45.42 | 4,851,676 | -0.13(-0.29%) |
May 27, 2021 | 45.19 | 45.64 | 45.05 | 45.55 | 3,186,064 | +0.35(+0.77%) |
May 26, 2021 | 44.74 | 45.30 | 44.63 | 45.20 | 3,815,016 | +0.28(+0.62%) |
May 25, 2021 | 45.07 | 45.31 | 44.78 | 44.92 | 3,601,725 | -0.10(-0.22%) |
May 24, 2021 | 44.28 | 45.15 | 44.11 | 45.02 | 5,144,768 | +1.32(+3.02%) |
May 21, 2021 | 43.50 | 43.80 | 43.37 | 43.70 | 4,204,928 | +1.22(+2.87%) |
May 20, 2021 | 43.24 | 43.32 | 42.32 | 42.48 | 5,318,885 | -0.95(-2.19%) |
May 19, 2021 | 43.70 | 43.70 | 42.53 | 43.43 | 9,179,247 | -1.41(-3.14%) |
May 18, 2021 | 45.13 | 45.39 | 43.94 | 44.84 | 9,165,103 | -0.55(-1.21%) |
May 17, 2021 | 44.88 | 45.41 | 44.86 | 45.39 | 3,826,090 | +0.68(+1.52%) |
May 14, 2021 | 44.44 | 44.79 | 44.34 | 44.71 | 5,058,437 | +0.90(+2.05%) |
May 13, 2021 | 43.98 | 44.48 | 43.34 | 43.81 | 7,610,038 | -1.41(-3.12%) |
May 12, 2021 | 45.13 | 45.70 | 45.10 | 45.22 | 6,834,542 | +0.35(+0.78%) |
May 11, 2021 | 43.92 | 44.93 | 43.92 | 44.87 | 6,924,604 | +0.39(+0.88%) |
May 10, 2021 | 44.85 | 44.91 | 43.90 | 44.48 | 4,390,243 | +0.05(+0.11%) |
May 07, 2021 | 44.06 | 44.63 | 43.91 | 44.43 | 4,253,065 | +0.02(+0.05%) |
May 06, 2021 | 44.80 | 44.82 | 44.15 | 44.41 | 6,635,273 | -0.25(-0.56%) |
May 05, 2021 | 45.23 | 45.54 | 44.39 | 44.66 | 7,143,498 | -0.21(-0.47%) |
May 04, 2021 | 44.74 | 44.91 | 44.33 | 44.87 | 5,337,999 | +0.89(+2.02%) |