Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.20 | 54.76 | 50.00 | 54.45 | 9,331,455 | -0.39(-0.72%) |
Jul 29, 2021 | 54.46 | 55.34 | 54.43 | 54.84 | 4,830,980 | +0.50(+0.93%) |
Jul 28, 2021 | 54.40 | 54.76 | 53.82 | 54.34 | 4,002,525 | +0.11(+0.20%) |
Jul 27, 2021 | 54.48 | 54.68 | 53.34 | 54.23 | 3,686,260 | -0.24(-0.44%) |
Jul 26, 2021 | 55.32 | 55.40 | 54.43 | 54.47 | 3,356,810 | -0.67(-1.22%) |
Jul 23, 2021 | 54.19 | 55.22 | 53.72 | 55.14 | 4,112,605 | +0.99(+1.83%) |
Jul 22, 2021 | 53.25 | 54.29 | 53.14 | 54.15 | 4,042,090 | +1.22(+2.30%) |
Jul 21, 2021 | 52.84 | 53.20 | 52.41 | 52.93 | 4,078,240 | +0.16(+0.31%) |
Jul 20, 2021 | 51.90 | 53.03 | 51.60 | 52.77 | 3,949,755 | +1.44(+2.81%) |
Jul 19, 2021 | 50.93 | 51.67 | 50.47 | 51.33 | 4,540,275 | -0.36(-0.70%) |
Jul 16, 2021 | 51.72 | 52.55 | 51.64 | 51.69 | 4,327,020 | +0.43(+0.83%) |
Jul 15, 2021 | 51.55 | 52.38 | 50.86 | 51.26 | 6,286,245 | +0.09(+0.18%) |
Jul 14, 2021 | 51.58 | 51.73 | 50.73 | 51.17 | 3,674,605 | -0.24(-0.47%) |
Jul 13, 2021 | 51.18 | 51.69 | 50.80 | 51.41 | 2,545,815 | +0.25(+0.49%) |
Jul 12, 2021 | 51.62 | 51.89 | 50.95 | 51.16 | 4,102,815 | -0.20(-0.40%) |
Jul 09, 2021 | 50.92 | 51.49 | 50.51 | 51.36 | 4,791,565 | +0.78(+1.53%) |
Jul 08, 2021 | 49.61 | 50.90 | 49.12 | 50.59 | 4,503,390 | -0.08(-0.16%) |
Jul 07, 2021 | 50.55 | 50.76 | 49.35 | 50.67 | 5,402,675 | +0.44(+0.87%) |
Jul 06, 2021 | 50.15 | 50.37 | 49.14 | 50.23 | 5,034,445 | +0.62(+1.25%) |
Jul 02, 2021 | 48.69 | 49.74 | 48.69 | 49.61 | 3,667,105 | +1.14(+2.35%) |
Jul 01, 2021 | 47.57 | 48.53 | 47.27 | 48.47 | 5,717,920 | +0.83(+1.74%) |
Jun 30, 2021 | 48.56 | 48.56 | 47.57 | 47.64 | 5,466,790 | -1.01(-2.08%) |
Jun 29, 2021 | 48.71 | 48.99 | 47.93 | 48.65 | 4,772,680 | -0.76(-1.54%) |
Jun 28, 2021 | 48.63 | 49.47 | 48.55 | 49.41 | 3,795,510 | +1.00(+2.07%) |
Jun 25, 2021 | 48.10 | 48.47 | 47.29 | 48.41 | 5,297,130 | +0.41(+0.85%) |
Jun 24, 2021 | 48.49 | 48.79 | 47.99 | 48.00 | 3,434,445 | -0.01(-0.03%) |
Jun 23, 2021 | 48.46 | 48.58 | 47.67 | 48.01 | 3,905,310 | -0.37(-0.76%) |
Jun 22, 2021 | 47.60 | 48.41 | 47.60 | 48.38 | 4,143,305 | +0.80(+1.67%) |
Jun 21, 2021 | 47.15 | 47.99 | 46.74 | 47.58 | 4,077,350 | +0.85(+1.82%) |
Jun 18, 2021 | 47.40 | 47.80 | 46.69 | 46.73 | 9,358,535 | -0.66(-1.40%) |
Jun 17, 2021 | 45.92 | 47.53 | 45.82 | 47.40 | 5,871,685 | +1.34(+2.91%) |
Jun 16, 2021 | 46.06 | 46.52 | 45.42 | 46.05 | 3,501,715 | +0.04(+0.09%) |
Jun 15, 2021 | 46.21 | 46.34 | 45.80 | 46.01 | 3,165,680 | -0.28(-0.60%) |
Jun 14, 2021 | 45.82 | 46.30 | 45.61 | 46.29 | 3,284,320 | +0.50(+1.10%) |
Jun 11, 2021 | 45.60 | 45.88 | 45.44 | 45.79 | 3,273,225 | -0.00(-0.00%) |
Jun 10, 2021 | 45.07 | 45.90 | 44.88 | 45.79 | 3,870,580 | +0.69(+1.52%) |
Jun 09, 2021 | 45.59 | 45.70 | 44.81 | 45.10 | 2,932,700 | -0.37(-0.81%) |
Jun 08, 2021 | 44.76 | 45.56 | 44.75 | 45.47 | 4,279,625 | +0.76(+1.71%) |
Jun 07, 2021 | 44.43 | 44.76 | 44.01 | 44.71 | 2,838,450 | +0.36(+0.80%) |
Jun 04, 2021 | 43.48 | 44.47 | 43.48 | 44.35 | 3,142,365 | +1.28(+2.96%) |
Jun 03, 2021 | 43.00 | 43.47 | 42.33 | 43.08 | 2,832,110 | -0.20(-0.46%) |
Jun 02, 2021 | 42.98 | 43.33 | 42.78 | 43.27 | 3,327,105 | +0.28(+0.64%) |
Jun 01, 2021 | 44.02 | 44.08 | 42.73 | 43.00 | 3,630,780 | -0.71(-1.62%) |
May 28, 2021 | 43.31 | 44.20 | 43.23 | 43.71 | 4,150,160 | +0.44(+1.02%) |
May 27, 2021 | 43.13 | 43.66 | 42.62 | 43.27 | 7,907,910 | +0.13(+0.29%) |
May 26, 2021 | 43.16 | 43.74 | 42.83 | 43.14 | 4,490,560 | +0.23(+0.53%) |
May 25, 2021 | 42.83 | 43.28 | 42.74 | 42.91 | 3,583,590 | +0.30(+0.70%) |
May 24, 2021 | 42.31 | 42.96 | 42.31 | 42.61 | 4,246,910 | +0.45(+1.06%) |
May 21, 2021 | 42.64 | 43.03 | 42.02 | 42.17 | 4,089,650 | -0.30(-0.70%) |
May 20, 2021 | 41.66 | 42.64 | 41.66 | 42.46 | 4,342,390 | +0.94(+2.27%) |
May 19, 2021 | 40.21 | 41.56 | 40.05 | 41.52 | 4,393,295 | +0.67(+1.64%) |
May 18, 2021 | 40.85 | 41.60 | 40.78 | 40.85 | 4,657,850 | -0.02(-0.04%) |
May 17, 2021 | 40.74 | 41.30 | 40.30 | 40.87 | 4,222,505 | -0.30(-0.74%) |
May 14, 2021 | 39.94 | 41.28 | 39.80 | 41.17 | 6,061,270 | +1.49(+3.77%) |
May 13, 2021 | 40.00 | 40.25 | 39.63 | 39.68 | 7,267,375 | +0.27(+0.69%) |
May 12, 2021 | 40.69 | 40.81 | 39.19 | 39.41 | 5,706,460 | -1.90(-4.59%) |
May 11, 2021 | 39.81 | 41.41 | 39.78 | 41.30 | 4,089,170 | +0.44(+1.09%) |
May 10, 2021 | 42.20 | 42.20 | 40.85 | 40.86 | 4,218,340 | -1.50(-3.53%) |
May 07, 2021 | 41.80 | 42.53 | 41.66 | 42.35 | 4,040,435 | +1.05(+2.55%) |
May 06, 2021 | 41.73 | 41.82 | 40.65 | 41.30 | 5,826,265 | -0.57(-1.37%) |
May 05, 2021 | 41.53 | 42.35 | 41.45 | 41.88 | 6,135,740 | +0.52(+1.26%) |
May 04, 2021 | 40.63 | 41.55 | 40.47 | 41.36 | 8,022,705 | +0.72(+1.77%) |