Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.36 | 50.03 | 48.06 | 48.52 | 7,637,308 | -1.27(-2.55%) |
Jul 29, 2021 | 50.90 | 51.27 | 49.64 | 49.79 | 7,774,104 | -0.86(-1.70%) |
Jul 28, 2021 | 48.98 | 50.90 | 48.90 | 50.65 | 9,483,641 | +1.88(+3.85%) |
Jul 27, 2021 | 48.84 | 49.67 | 47.40 | 48.77 | 8,099,500 | -0.45(-0.91%) |
Jul 26, 2021 | 49.18 | 49.86 | 48.23 | 49.22 | 6,430,725 | -0.11(-0.22%) |
Jul 23, 2021 | 49.29 | 50.01 | 48.67 | 49.33 | 7,041,702 | +0.09(+0.18%) |
Jul 22, 2021 | 48.90 | 49.31 | 48.13 | 49.24 | 6,721,225 | +0.36(+0.74%) |
Jul 21, 2021 | 46.92 | 49.18 | 46.58 | 48.88 | 15,412,919 | +3.06(+6.68%) |
Jul 20, 2021 | 44.76 | 46.12 | 43.84 | 45.82 | 8,017,655 | +1.16(+2.60%) |
Jul 19, 2021 | 42.57 | 45.68 | 42.21 | 44.66 | 13,039,697 | +0.87(+1.99%) |
Jul 16, 2021 | 44.98 | 45.06 | 43.30 | 43.79 | 13,752,192 | -1.04(-2.32%) |
Jul 15, 2021 | 44.40 | 45.67 | 43.51 | 44.83 | 11,550,846 | -0.02(-0.04%) |
Jul 14, 2021 | 48.07 | 48.08 | 44.52 | 44.85 | 13,744,719 | -2.88(-6.03%) |
Jul 13, 2021 | 48.88 | 49.07 | 47.70 | 47.73 | 6,449,131 | -1.43(-2.91%) |
Jul 12, 2021 | 49.20 | 49.60 | 48.14 | 49.16 | 5,022,654 | +0.07(+0.14%) |
Jul 09, 2021 | 48.30 | 50.38 | 47.45 | 49.09 | 10,062,073 | +0.83(+1.72%) |
Jul 08, 2021 | 46.36 | 48.76 | 46.22 | 48.26 | 7,345,076 | -0.49(-1.01%) |
Jul 07, 2021 | 51.33 | 52.30 | 48.61 | 48.75 | 10,108,571 | -2.74(-5.32%) |
Jul 06, 2021 | 51.15 | 51.94 | 50.77 | 51.49 | 5,940,060 | +0.21(+0.41%) |
Jul 02, 2021 | 51.92 | 52.36 | 50.57 | 51.28 | 6,025,457 | -0.52(-1.00%) |
Jul 01, 2021 | 52.27 | 53.39 | 51.03 | 51.80 | 8,495,671 | -0.38(-0.73%) |
Jun 30, 2021 | 51.95 | 52.80 | 51.30 | 52.18 | 7,629,638 | +0.15(+0.29%) |
Jun 29, 2021 | 52.90 | 52.95 | 51.46 | 52.03 | 7,725,756 | -0.68(-1.29%) |
Jun 28, 2021 | 51.71 | 52.76 | 50.89 | 52.71 | 9,039,708 | +1.04(+2.01%) |
Jun 25, 2021 | 51.18 | 52.32 | 50.92 | 51.67 | 30,374,480 | +0.61(+1.19%) |
Jun 24, 2021 | 51.22 | 51.59 | 50.26 | 51.06 | 11,039,637 | +0.53(+1.05%) |
Jun 23, 2021 | 50.56 | 51.17 | 50.07 | 50.53 | 11,440,914 | +0.37(+0.74%) |
Jun 22, 2021 | 48.94 | 50.26 | 48.47 | 50.16 | 8,536,395 | +1.16(+2.37%) |
Jun 21, 2021 | 47.85 | 49.25 | 47.02 | 49.00 | 8,765,638 | +0.94(+1.96%) |
Jun 18, 2021 | 48.95 | 49.57 | 47.43 | 48.06 | 12,194,665 | -1.14(-2.32%) |
Jun 17, 2021 | 48.05 | 49.94 | 48.03 | 49.20 | 13,285,202 | +0.39(+0.80%) |
Jun 16, 2021 | 48.86 | 50.13 | 47.49 | 48.81 | 29,879,098 | +0.30(+0.62%) |
Jun 15, 2021 | 44.95 | 49.05 | 44.65 | 48.51 | 87,999,640 | -2.11(-4.17%) |
Jun 14, 2021 | 53.08 | 53.10 | 50.42 | 50.62 | 16,368,180 | -2.52(-4.74%) |
Jun 11, 2021 | 53.71 | 54.68 | 53.02 | 53.14 | 7,674,731 | -0.51(-0.95%) |
Jun 10, 2021 | 54.22 | 54.68 | 52.78 | 53.65 | 8,551,369 | -0.83(-1.52%) |
Jun 09, 2021 | 55.69 | 56.00 | 53.66 | 54.48 | 11,339,879 | -0.82(-1.48%) |
Jun 08, 2021 | 54.00 | 55.61 | 52.96 | 55.30 | 14,870,032 | +1.79(+3.35%) |
Jun 07, 2021 | 50.41 | 53.65 | 50.32 | 53.51 | 14,577,318 | +3.18(+6.32%) |
Jun 04, 2021 | 49.92 | 50.55 | 49.78 | 50.33 | 6,462,328 | +0.62(+1.25%) |
Jun 03, 2021 | 49.81 | 50.75 | 49.22 | 49.71 | 8,244,084 | -1.26(-2.47%) |
Jun 02, 2021 | 48.78 | 51.02 | 48.31 | 50.97 | 13,380,648 | +1.40(+2.82%) |
Jun 01, 2021 | 50.20 | 50.38 | 48.62 | 49.57 | 10,602,390 | -0.38(-0.76%) |
May 28, 2021 | 50.51 | 51.92 | 49.78 | 49.95 | 14,662,753 | -0.45(-0.89%) |
May 27, 2021 | 49.18 | 50.61 | 48.52 | 50.40 | 11,455,013 | +0.94(+1.90%) |
May 26, 2021 | 48.65 | 49.96 | 48.37 | 49.46 | 13,954,363 | +1.04(+2.15%) |
May 25, 2021 | 49.17 | 49.98 | 47.28 | 48.42 | 24,960,714 | +0.56(+1.17%) |
May 24, 2021 | 44.83 | 49.26 | 44.34 | 47.86 | 30,706,972 | +3.23(+7.24%) |
May 21, 2021 | 45.15 | 46.12 | 44.41 | 44.63 | 15,175,984 | +0.09(+0.20%) |
May 20, 2021 | 43.66 | 44.87 | 43.38 | 44.54 | 10,740,260 | +1.10(+2.53%) |
May 19, 2021 | 42.33 | 43.52 | 41.81 | 43.44 | 17,553,160 | -0.83(-1.87%) |
May 18, 2021 | 43.79 | 45.36 | 43.55 | 44.27 | 15,108,199 | +0.76(+1.75%) |
May 17, 2021 | 43.72 | 43.91 | 42.55 | 43.51 | 17,557,724 | -1.38(-3.07%) |
May 14, 2021 | 41.53 | 45.29 | 41.44 | 44.89 | 28,429,058 | +3.90(+9.51%) |
May 13, 2021 | 42.99 | 43.95 | 39.93 | 40.99 | 23,670,080 | -1.12(-2.66%) |
May 12, 2021 | 43.80 | 44.79 | 41.44 | 42.11 | 27,943,284 | -1.90(-4.32%) |
May 11, 2021 | 42.66 | 45.61 | 42.22 | 44.01 | 29,436,434 | -1.33(-2.93%) |
May 10, 2021 | 47.56 | 47.58 | 44.56 | 45.34 | 42,185,440 | -3.08(-6.36%) |
May 07, 2021 | 53.45 | 53.51 | 48.16 | 48.42 | 46,018,844 | -3.47(-6.69%) |
May 06, 2021 | 55.69 | 55.82 | 50.25 | 51.89 | 27,314,804 | -4.29(-7.64%) |
May 05, 2021 | 56.05 | 57.61 | 55.83 | 56.18 | 11,488,503 | +0.05(+0.09%) |
May 04, 2021 | 56.27 | 56.34 | 53.10 | 56.13 | 17,930,900 | -0.95(-1.66%) |