Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.61 | 54.01 | 52.71 | 52.79 | 1,335,973 | +0.57(+1.09%) |
Jul 29, 2021 | 52.06 | 52.45 | 51.97 | 52.22 | 798,304 | +0.60(+1.16%) |
Jul 28, 2021 | 51.57 | 52.09 | 51.48 | 51.62 | 587,904 | -0.06(-0.12%) |
Jul 27, 2021 | 51.68 | 51.82 | 51.23 | 51.68 | 488,798 | +0.44(+0.86%) |
Jul 26, 2021 | 51.21 | 51.76 | 51.02 | 51.24 | 852,346 | -0.75(-1.44%) |
Jul 23, 2021 | 51.55 | 52.34 | 51.46 | 51.99 | 815,422 | +0.65(+1.27%) |
Jul 22, 2021 | 51.17 | 51.44 | 50.98 | 51.34 | 581,548 | +0.84(+1.66%) |
Jul 21, 2021 | 50.28 | 50.62 | 49.82 | 50.50 | 814,993 | +0.26(+0.52%) |
Jul 20, 2021 | 49.91 | 50.27 | 49.37 | 50.24 | 1,283,742 | +1.58(+3.25%) |
Jul 19, 2021 | 47.01 | 48.68 | 46.91 | 48.66 | 1,020,953 | +1.38(+2.92%) |
Jul 16, 2021 | 46.98 | 47.62 | 46.98 | 47.28 | 1,232,855 | -0.64(-1.34%) |
Jul 15, 2021 | 46.57 | 48.07 | 46.50 | 47.92 | 1,335,887 | +1.37(+2.94%) |
Jul 14, 2021 | 45.97 | 46.60 | 45.95 | 46.55 | 1,609,764 | -0.59(-1.25%) |
Jul 13, 2021 | 47.13 | 47.52 | 46.85 | 47.14 | 1,533,821 | -1.65(-3.38%) |
Jul 12, 2021 | 51.21 | 51.38 | 47.48 | 48.79 | 2,588,444 | -1.73(-3.42%) |
Jul 09, 2021 | 50.40 | 50.71 | 50.15 | 50.52 | 362,756 | +0.12(+0.24%) |
Jul 08, 2021 | 50.52 | 50.72 | 50.24 | 50.40 | 610,054 | -0.26(-0.51%) |
Jul 07, 2021 | 50.64 | 50.73 | 50.18 | 50.66 | 518,144 | +0.77(+1.54%) |
Jul 06, 2021 | 49.48 | 50.19 | 49.46 | 49.89 | 1,145,629 | +0.39(+0.79%) |
Jul 02, 2021 | 48.80 | 49.55 | 48.68 | 49.50 | 446,913 | +0.47(+0.96%) |
Jul 01, 2021 | 48.50 | 49.17 | 48.42 | 49.03 | 529,349 | +0.65(+1.34%) |
Jun 30, 2021 | 48.89 | 48.94 | 48.06 | 48.38 | 600,603 | -0.99(-2.01%) |
Jun 29, 2021 | 49.71 | 49.76 | 49.17 | 49.37 | 482,905 | +0.04(+0.08%) |
Jun 28, 2021 | 48.90 | 49.49 | 48.87 | 49.33 | 480,752 | +0.78(+1.61%) |
Jun 25, 2021 | 48.34 | 48.73 | 48.33 | 48.55 | 805,049 | +0.45(+0.94%) |
Jun 24, 2021 | 48.01 | 48.27 | 47.70 | 48.10 | 644,103 | +0.79(+1.67%) |
Jun 23, 2021 | 47.29 | 47.58 | 47.19 | 47.31 | 603,910 | -0.14(-0.30%) |
Jun 22, 2021 | 47.29 | 47.48 | 47.07 | 47.45 | 541,516 | +0.19(+0.40%) |
Jun 21, 2021 | 47.42 | 47.52 | 46.96 | 47.26 | 525,821 | +0.14(+0.30%) |
Jun 18, 2021 | 46.81 | 47.37 | 46.61 | 47.12 | 837,487 | +0.35(+0.75%) |
Jun 17, 2021 | 46.81 | 46.98 | 46.51 | 46.77 | 993,721 | -1.26(-2.62%) |
Jun 16, 2021 | 48.06 | 48.40 | 47.68 | 48.03 | 611,415 | +0.34(+0.71%) |
Jun 15, 2021 | 47.75 | 47.84 | 47.37 | 47.69 | 558,074 | +0.27(+0.57%) |
Jun 14, 2021 | 47.80 | 47.85 | 47.27 | 47.42 | 724,936 | -0.45(-0.94%) |
Jun 11, 2021 | 47.73 | 47.92 | 47.51 | 47.87 | 447,325 | +0.15(+0.31%) |
Jun 10, 2021 | 47.37 | 47.91 | 47.29 | 47.72 | 413,030 | +0.81(+1.73%) |
Jun 09, 2021 | 47.17 | 47.37 | 46.89 | 46.91 | 443,473 | -0.09(-0.19%) |
Jun 08, 2021 | 47.56 | 47.67 | 46.61 | 47.00 | 658,067 | -0.15(-0.32%) |
Jun 07, 2021 | 46.64 | 47.18 | 46.52 | 47.15 | 1,329,533 | +0.58(+1.25%) |
Jun 04, 2021 | 46.64 | 47.01 | 46.53 | 46.57 | 712,514 | -0.06(-0.13%) |
Jun 03, 2021 | 46.43 | 46.80 | 46.22 | 46.63 | 666,005 | -0.43(-0.91%) |
Jun 02, 2021 | 47.20 | 47.41 | 46.97 | 47.06 | 664,186 | -0.54(-1.13%) |
Jun 01, 2021 | 49.24 | 49.24 | 47.60 | 47.60 | 744,180 | -1.76(-3.57%) |
May 28, 2021 | 49.43 | 49.88 | 49.34 | 49.36 | 522,135 | +0.22(+0.45%) |
May 27, 2021 | 49.18 | 49.49 | 49.03 | 49.14 | 622,193 | -0.17(-0.34%) |
May 26, 2021 | 49.51 | 49.60 | 49.13 | 49.31 | 741,300 | +0.81(+1.67%) |
May 25, 2021 | 48.39 | 48.55 | 48.28 | 48.50 | 644,749 | +0.37(+0.77%) |
May 24, 2021 | 47.91 | 48.30 | 47.74 | 48.13 | 463,844 | +0.36(+0.75%) |
May 21, 2021 | 48.49 | 48.58 | 47.73 | 47.77 | 495,494 | -0.83(-1.71%) |
May 20, 2021 | 47.92 | 48.73 | 47.83 | 48.60 | 629,972 | +1.04(+2.19%) |
May 19, 2021 | 46.67 | 47.59 | 46.35 | 47.56 | 866,684 | +0.83(+1.78%) |
May 18, 2021 | 46.91 | 47.19 | 46.67 | 46.73 | 607,513 | +0.03(+0.06%) |
May 17, 2021 | 47.02 | 47.32 | 46.57 | 46.70 | 479,544 | -0.08(-0.17%) |
May 14, 2021 | 46.47 | 46.89 | 46.35 | 46.78 | 503,354 | +0.28(+0.60%) |
May 13, 2021 | 46.63 | 46.80 | 46.16 | 46.50 | 521,974 | +0.22(+0.48%) |
May 12, 2021 | 46.47 | 47.00 | 46.20 | 46.28 | 684,455 | -0.10(-0.22%) |
May 11, 2021 | 45.59 | 46.83 | 45.58 | 46.38 | 604,362 | -0.51(-1.09%) |
May 10, 2021 | 47.83 | 47.83 | 46.80 | 46.89 | 444,599 | -0.75(-1.57%) |
May 07, 2021 | 47.92 | 48.57 | 47.62 | 47.64 | 494,515 | -0.07(-0.15%) |
May 06, 2021 | 47.55 | 48.09 | 47.47 | 47.71 | 852,123 | -0.35(-0.73%) |
May 05, 2021 | 47.94 | 48.36 | 47.34 | 48.06 | 1,822,121 | +0.12(+0.25%) |
May 04, 2021 | 47.41 | 48.08 | 47.09 | 47.94 | 1,460,751 | +0.32(+0.67%) |