Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.47 | 49.51 | 49.47 | 49.49 | 928,366 | +0.03(+0.06%) |
Jul 29, 2021 | 49.46 | 49.47 | 49.44 | 49.46 | 918,019 | -0.01(-0.02%) |
Jul 28, 2021 | 49.43 | 49.48 | 49.40 | 49.47 | 1,054,959 | +0.04(+0.07%) |
Jul 27, 2021 | 49.40 | 49.49 | 49.40 | 49.43 | 1,121,859 | +0.04(+0.07%) |
Jul 26, 2021 | 49.40 | 49.43 | 49.37 | 49.40 | 954,360 | -0.01(-0.02%) |
Jul 23, 2021 | 49.36 | 49.42 | 49.35 | 49.40 | 2,645,589 | +0.00(+0.00%) |
Jul 22, 2021 | 49.33 | 49.40 | 49.29 | 49.40 | 2,250,101 | +0.09(+0.19%) |
Jul 21, 2021 | 49.38 | 49.41 | 49.31 | 49.31 | 1,225,264 | -0.12(-0.24%) |
Jul 20, 2021 | 49.54 | 49.54 | 49.41 | 49.43 | 1,045,664 | +0.02(+0.04%) |
Jul 19, 2021 | 49.36 | 49.42 | 49.34 | 49.41 | 971,142 | +0.12(+0.24%) |
Jul 16, 2021 | 49.30 | 49.34 | 49.28 | 49.29 | 927,215 | -0.06(-0.11%) |
Jul 15, 2021 | 49.30 | 49.35 | 49.28 | 49.35 | 965,331 | +0.04(+0.07%) |
Jul 14, 2021 | 49.23 | 49.34 | 49.23 | 49.31 | 1,688,010 | +0.06(+0.13%) |
Jul 13, 2021 | 49.31 | 49.31 | 49.23 | 49.25 | 1,444,241 | -0.10(-0.21%) |
Jul 12, 2021 | 49.34 | 49.36 | 49.33 | 49.35 | 1,231,048 | +0.02(+0.04%) |
Jul 09, 2021 | 49.36 | 49.38 | 49.32 | 49.33 | 949,551 | -0.08(-0.17%) |
Jul 08, 2021 | 49.38 | 49.42 | 49.37 | 49.41 | 2,088,173 | +0.08(+0.17%) |
Jul 07, 2021 | 49.34 | 49.35 | 49.30 | 49.33 | 1,382,791 | -0.01(-0.02%) |
Jul 06, 2021 | 49.28 | 49.35 | 49.28 | 49.34 | 1,439,180 | +0.06(+0.11%) |
Jul 02, 2021 | 49.30 | 49.31 | 49.26 | 49.28 | 946,463 | +0.06(+0.13%) |
Jul 01, 2021 | 49.24 | 49.27 | 49.19 | 49.22 | 1,788,956 | -0.01(-0.03%) |
Jun 30, 2021 | 49.24 | 49.27 | 49.23 | 49.23 | 949,000 | -0.01(-0.02%) |
Jun 29, 2021 | 49.24 | 49.24 | 49.20 | 49.24 | 3,985,718 | +0.02(+0.04%) |
Jun 28, 2021 | 49.20 | 49.22 | 49.18 | 49.22 | 1,120,284 | +0.06(+0.11%) |
Jun 25, 2021 | 49.22 | 49.22 | 49.16 | 49.17 | 967,098 | -0.05(-0.09%) |
Jun 24, 2021 | 49.20 | 49.21 | 49.18 | 49.21 | 1,023,122 | +0.05(+0.09%) |
Jun 23, 2021 | 49.18 | 49.20 | 49.16 | 49.17 | 842,630 | -0.02(-0.04%) |
Jun 22, 2021 | 49.14 | 49.19 | 49.12 | 49.19 | 681,997 | +0.06(+0.11%) |
Jun 21, 2021 | 49.12 | 49.14 | 49.09 | 49.13 | 733,519 | -0.05(-0.09%) |
Jun 18, 2021 | 49.12 | 49.18 | 49.06 | 49.18 | 1,351,587 | +0.04(+0.08%) |
Jun 17, 2021 | 49.08 | 49.15 | 49.08 | 49.14 | 1,242,347 | +0.06(+0.11%) |
Jun 16, 2021 | 49.26 | 49.28 | 49.07 | 49.08 | 2,039,079 | -0.16(-0.32%) |
Jun 15, 2021 | 49.24 | 49.26 | 49.22 | 49.24 | 1,415,467 | +0.01(+0.02%) |
Jun 14, 2021 | 49.27 | 49.28 | 49.23 | 49.23 | 951,270 | -0.06(-0.13%) |
Jun 11, 2021 | 49.26 | 49.33 | 49.26 | 49.30 | 1,074,174 | -0.03(-0.06%) |
Jun 10, 2021 | 49.28 | 49.34 | 49.28 | 49.32 | 1,259,048 | +0.01(+0.02%) |
Jun 09, 2021 | 49.32 | 49.32 | 49.29 | 49.31 | 926,737 | +0.04(+0.07%) |
Jun 08, 2021 | 49.26 | 49.29 | 49.26 | 49.28 | 1,151,964 | +0.01(+0.02%) |
Jun 07, 2021 | 49.26 | 49.31 | 49.26 | 49.27 | 801,769 | -0.05(-0.09%) |
Jun 04, 2021 | 49.29 | 49.32 | 49.24 | 49.31 | 1,046,090 | +0.06(+0.13%) |
Jun 03, 2021 | 49.21 | 49.26 | 49.21 | 49.25 | 777,657 | -0.04(-0.07%) |
Jun 02, 2021 | 49.32 | 49.32 | 49.28 | 49.29 | 1,109,302 | -0.02(-0.04%) |
Jun 01, 2021 | 49.28 | 49.31 | 49.25 | 49.31 | 1,669,424 | +0.03(+0.06%) |
May 28, 2021 | 49.26 | 49.31 | 49.26 | 49.28 | 860,753 | +0.02(+0.05%) |
May 27, 2021 | 49.27 | 49.31 | 49.24 | 49.25 | 1,056,421 | -0.05(-0.09%) |
May 26, 2021 | 49.28 | 49.33 | 49.27 | 49.30 | 1,088,974 | -0.03(-0.06%) |
May 25, 2021 | 49.25 | 49.34 | 49.25 | 49.33 | 880,214 | +0.04(+0.07%) |
May 24, 2021 | 49.23 | 49.30 | 49.23 | 49.29 | 797,939 | +0.03(+0.06%) |
May 21, 2021 | 49.20 | 49.26 | 49.20 | 49.26 | 763,030 | +0.02(+0.05%) |
May 20, 2021 | 49.21 | 49.24 | 49.21 | 49.24 | 852,579 | +0.03(+0.07%) |
May 19, 2021 | 49.20 | 49.27 | 49.18 | 49.21 | 1,919,474 | -0.01(-0.02%) |
May 18, 2021 | 49.21 | 49.23 | 49.20 | 49.22 | 843,963 | +0.00(+0.00%) |
May 17, 2021 | 49.23 | 49.26 | 49.19 | 49.22 | 1,042,451 | -0.04(-0.07%) |
May 14, 2021 | 49.26 | 49.27 | 49.23 | 49.25 | 712,975 | +0.02(+0.04%) |
May 13, 2021 | 49.21 | 49.23 | 49.18 | 49.23 | 1,112,145 | +0.05(+0.09%) |
May 12, 2021 | 49.20 | 49.21 | 49.15 | 49.19 | 1,167,152 | -0.12(-0.24%) |
May 11, 2021 | 49.26 | 49.33 | 49.26 | 49.31 | 1,459,333 | -0.04(-0.07%) |
May 10, 2021 | 49.44 | 49.44 | 49.34 | 49.34 | 1,882,348 | -0.10(-0.21%) |
May 07, 2021 | 49.47 | 49.49 | 49.43 | 49.45 | 1,409,717 | +0.02(+0.04%) |
May 06, 2021 | 49.44 | 49.46 | 49.41 | 49.43 | 1,086,099 | +0.01(+0.02%) |
May 05, 2021 | 49.42 | 49.43 | 49.38 | 49.42 | 1,507,298 | +0.01(+0.02%) |
May 04, 2021 | 49.42 | 49.46 | 49.38 | 49.41 | 3,683,155 | -0.05(-0.09%) |