Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.96 | 52.30 | 51.41 | 51.46 | 3,671,184 | -0.57(-1.10%) |
Jul 29, 2021 | 52.07 | 52.59 | 51.34 | 52.03 | 4,754,871 | +1.70(+3.38%) |
Jul 28, 2021 | 50.53 | 50.77 | 49.85 | 50.33 | 2,976,382 | -0.01(-0.02%) |
Jul 27, 2021 | 49.86 | 50.49 | 49.52 | 50.34 | 2,749,945 | +0.09(+0.19%) |
Jul 26, 2021 | 49.89 | 50.42 | 49.89 | 50.25 | 1,954,703 | +0.31(+0.62%) |
Jul 23, 2021 | 49.93 | 50.30 | 49.74 | 49.94 | 2,321,090 | +0.25(+0.51%) |
Jul 22, 2021 | 50.44 | 50.60 | 49.55 | 49.68 | 2,904,734 | -0.73(-1.45%) |
Jul 21, 2021 | 50.14 | 50.93 | 49.87 | 50.41 | 3,086,535 | +0.84(+1.70%) |
Jul 20, 2021 | 48.28 | 49.99 | 48.17 | 49.57 | 3,749,017 | +1.19(+2.46%) |
Jul 19, 2021 | 48.79 | 49.10 | 48.06 | 48.38 | 4,986,094 | -1.32(-2.65%) |
Jul 16, 2021 | 50.25 | 50.32 | 49.55 | 49.70 | 7,992,086 | -0.44(-0.88%) |
Jul 15, 2021 | 49.50 | 50.29 | 49.38 | 50.14 | 3,202,206 | +0.29(+0.58%) |
Jul 14, 2021 | 49.64 | 50.22 | 49.35 | 49.85 | 2,846,221 | +0.18(+0.36%) |
Jul 13, 2021 | 50.17 | 50.48 | 49.42 | 49.67 | 3,802,332 | -0.54(-1.08%) |
Jul 12, 2021 | 49.87 | 50.47 | 49.36 | 50.22 | 5,363,759 | +0.30(+0.60%) |
Jul 09, 2021 | 49.74 | 50.12 | 49.52 | 49.92 | 5,172,831 | +0.95(+1.95%) |
Jul 08, 2021 | 49.38 | 49.63 | 48.70 | 48.96 | 3,638,366 | -1.34(-2.66%) |
Jul 07, 2021 | 49.51 | 50.33 | 49.44 | 50.30 | 3,308,183 | +0.46(+0.92%) |
Jul 06, 2021 | 50.53 | 50.54 | 49.62 | 49.84 | 4,122,500 | -0.82(-1.63%) |
Jul 02, 2021 | 50.49 | 50.72 | 50.25 | 50.67 | 3,030,914 | +0.14(+0.28%) |
Jul 01, 2021 | 50.55 | 50.80 | 50.16 | 50.53 | 3,808,516 | +0.32(+0.63%) |
Jun 30, 2021 | 49.92 | 50.25 | 49.71 | 50.21 | 3,435,071 | +0.10(+0.21%) |
Jun 29, 2021 | 50.13 | 50.42 | 49.89 | 50.11 | 2,955,533 | +0.17(+0.34%) |
Jun 28, 2021 | 50.59 | 50.59 | 49.83 | 49.94 | 3,779,556 | -0.80(-1.57%) |
Jun 25, 2021 | 50.00 | 50.93 | 49.82 | 50.73 | 11,539,667 | +0.99(+1.99%) |
Jun 24, 2021 | 49.47 | 49.96 | 49.24 | 49.74 | 4,471,239 | +0.44(+0.89%) |
Jun 23, 2021 | 49.54 | 49.60 | 49.29 | 49.30 | 2,897,934 | -0.13(-0.27%) |
Jun 22, 2021 | 49.54 | 49.66 | 48.92 | 49.43 | 3,537,670 | -0.22(-0.45%) |
Jun 21, 2021 | 49.07 | 49.67 | 48.87 | 49.66 | 2,886,252 | +0.93(+1.90%) |
Jun 18, 2021 | 49.25 | 49.51 | 48.67 | 48.73 | 6,922,678 | -1.29(-2.58%) |
Jun 17, 2021 | 51.66 | 51.77 | 49.70 | 50.02 | 4,392,996 | -1.53(-2.98%) |
Jun 16, 2021 | 51.70 | 51.86 | 51.12 | 51.56 | 3,201,715 | -0.28(-0.54%) |
Jun 15, 2021 | 51.87 | 52.18 | 51.87 | 51.84 | 3,227,201 | -0.03(-0.05%) |
Jun 14, 2021 | 52.44 | 52.63 | 51.57 | 51.86 | 2,960,865 | -0.77(-1.46%) |
Jun 11, 2021 | 52.71 | 52.84 | 52.46 | 52.63 | 2,010,818 | +0.05(+0.09%) |
Jun 10, 2021 | 53.48 | 53.60 | 52.53 | 52.58 | 1,902,314 | -0.36(-0.69%) |
Jun 09, 2021 | 53.36 | 53.51 | 52.94 | 52.95 | 2,074,306 | -0.66(-1.22%) |
Jun 08, 2021 | 53.41 | 53.69 | 52.82 | 53.60 | 4,168,828 | -0.09(-0.17%) |
Jun 07, 2021 | 53.75 | 53.87 | 53.37 | 53.70 | 3,399,883 | -0.08(-0.16%) |
Jun 04, 2021 | 53.60 | 53.82 | 53.27 | 53.78 | 1,854,178 | +0.22(+0.40%) |
Jun 03, 2021 | 53.26 | 53.74 | 53.06 | 53.57 | 2,329,972 | +0.09(+0.17%) |
Jun 02, 2021 | 53.72 | 53.84 | 53.20 | 53.47 | 2,909,683 | -0.06(-0.10%) |
Jun 01, 2021 | 53.47 | 53.83 | 53.03 | 53.53 | 2,827,293 | +0.50(+0.94%) |
May 28, 2021 | 53.34 | 53.46 | 52.50 | 53.03 | 3,684,302 | -0.13(-0.25%) |
May 27, 2021 | 53.11 | 53.40 | 52.54 | 53.16 | 7,000,567 | +0.53(+1.01%) |
May 26, 2021 | 52.40 | 52.70 | 52.02 | 52.63 | 3,288,888 | +0.46(+0.88%) |
May 25, 2021 | 52.79 | 53.03 | 52.07 | 52.17 | 3,593,032 | -0.57(-1.08%) |
May 24, 2021 | 52.59 | 52.89 | 52.30 | 52.74 | 3,082,437 | +0.36(+0.68%) |
May 21, 2021 | 52.26 | 52.81 | 51.90 | 52.39 | 3,268,989 | +0.32(+0.61%) |
May 20, 2021 | 52.16 | 52.33 | 51.67 | 52.07 | 2,875,937 | -0.10(-0.20%) |
May 19, 2021 | 51.89 | 52.44 | 51.40 | 52.17 | 3,651,317 | -0.14(-0.27%) |
May 18, 2021 | 52.32 | 52.96 | 52.25 | 52.31 | 2,991,447 | -0.17(-0.32%) |
May 17, 2021 | 52.33 | 52.62 | 52.04 | 52.48 | 2,627,637 | -0.04(-0.07%) |
May 14, 2021 | 51.88 | 52.62 | 51.60 | 52.52 | 2,444,533 | +0.89(+1.73%) |
May 13, 2021 | 50.41 | 51.90 | 50.33 | 51.63 | 3,203,201 | +0.98(+1.93%) |
May 12, 2021 | 51.65 | 51.78 | 50.60 | 50.65 | 3,495,716 | -0.72(-1.39%) |
May 11, 2021 | 52.24 | 52.41 | 51.24 | 51.37 | 3,247,669 | -1.22(-2.32%) |
May 10, 2021 | 52.44 | 53.35 | 52.12 | 52.58 | 3,742,066 | +0.39(+0.75%) |
May 07, 2021 | 51.57 | 52.25 | 51.44 | 52.19 | 2,792,140 | -0.07(-0.12%) |
May 06, 2021 | 51.84 | 52.28 | 51.34 | 52.26 | 4,076,077 | +0.74(+1.44%) |
May 05, 2021 | 51.22 | 51.56 | 50.57 | 51.51 | 3,958,316 | +0.46(+0.89%) |
May 04, 2021 | 50.64 | 51.13 | 50.25 | 51.06 | 3,169,605 | +0.34(+0.68%) |