Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.63 | 52.01 | 50.81 | 50.94 | 497,523 | -0.74(-1.43%) |
Jul 29, 2021 | 52.10 | 52.55 | 51.62 | 51.68 | 350,346 | -0.18(-0.35%) |
Jul 28, 2021 | 51.14 | 52.23 | 50.93 | 51.86 | 396,695 | +0.81(+1.59%) |
Jul 27, 2021 | 52.03 | 52.06 | 50.87 | 51.05 | 887,488 | -1.31(-2.50%) |
Jul 26, 2021 | 51.83 | 52.41 | 51.38 | 52.36 | 314,326 | +0.51(+0.98%) |
Jul 23, 2021 | 51.12 | 51.90 | 50.75 | 51.85 | 352,457 | +0.96(+1.89%) |
Jul 22, 2021 | 51.38 | 51.46 | 50.72 | 50.89 | 410,896 | -0.56(-1.09%) |
Jul 21, 2021 | 51.95 | 52.43 | 51.44 | 51.45 | 290,354 | -0.36(-0.69%) |
Jul 20, 2021 | 50.65 | 52.10 | 50.56 | 51.81 | 688,632 | +1.20(+2.37%) |
Jul 19, 2021 | 50.82 | 51.78 | 50.15 | 50.61 | 674,320 | -0.68(-1.33%) |
Jul 16, 2021 | 51.33 | 51.33 | 51.16 | 51.29 | 532,300 | +0.32(+0.63%) |
Jul 15, 2021 | 51.44 | 51.47 | 50.52 | 50.97 | 707,105 | -0.48(-0.93%) |
Jul 14, 2021 | 51.48 | 51.98 | 51.35 | 51.45 | 446,815 | -0.05(-0.10%) |
Jul 13, 2021 | 52.12 | 52.15 | 51.43 | 51.50 | 664,073 | -0.71(-1.36%) |
Jul 12, 2021 | 52.79 | 52.98 | 52.07 | 52.21 | 646,014 | -0.71(-1.34%) |
Jul 09, 2021 | 52.66 | 53.13 | 52.51 | 52.92 | 563,131 | +0.45(+0.86%) |
Jul 08, 2021 | 52.16 | 52.77 | 51.49 | 52.47 | 805,185 | -0.44(-0.83%) |
Jul 07, 2021 | 52.71 | 53.35 | 52.51 | 52.91 | 505,967 | +0.00(+0.00%) |
Jul 06, 2021 | 53.18 | 53.53 | 52.70 | 52.91 | 1,057,459 | -0.26(-0.49%) |
Jul 02, 2021 | 52.83 | 53.46 | 52.40 | 53.17 | 584,195 | +0.30(+0.57%) |
Jul 01, 2021 | 52.88 | 53.35 | 52.42 | 52.87 | 578,286 | +0.14(+0.27%) |
Jun 30, 2021 | 52.81 | 53.09 | 52.27 | 52.73 | 900,761 | -0.42(-0.79%) |
Jun 29, 2021 | 54.89 | 55.38 | 53.00 | 53.15 | 1,124,858 | -0.39(-0.73%) |
Jun 28, 2021 | 53.01 | 54.23 | 52.68 | 53.54 | 1,262,591 | +0.51(+0.96%) |
Jun 25, 2021 | 51.75 | 53.34 | 51.75 | 53.03 | 1,864,472 | +1.35(+2.61%) |
Jun 24, 2021 | 52.40 | 52.46 | 51.30 | 51.68 | 656,996 | -0.72(-1.37%) |
Jun 23, 2021 | 51.79 | 52.88 | 51.46 | 52.40 | 844,667 | +0.65(+1.26%) |
Jun 22, 2021 | 51.33 | 51.82 | 51.01 | 51.75 | 1,047,346 | +0.57(+1.11%) |
Jun 21, 2021 | 50.93 | 51.33 | 50.61 | 51.18 | 747,751 | +0.39(+0.77%) |
Jun 18, 2021 | 51.11 | 51.55 | 50.45 | 50.79 | 1,121,898 | -0.58(-1.13%) |
Jun 17, 2021 | 52.29 | 52.39 | 50.79 | 51.37 | 898,040 | -0.92(-1.76%) |
Jun 16, 2021 | 51.93 | 52.44 | 51.59 | 52.29 | 909,198 | +0.35(+0.67%) |
Jun 15, 2021 | 51.66 | 52.16 | 51.29 | 51.94 | 866,546 | +0.35(+0.68%) |
Jun 14, 2021 | 53.69 | 53.77 | 51.33 | 51.59 | 1,240,340 | -2.21(-4.11%) |
Jun 11, 2021 | 54.72 | 54.72 | 53.70 | 53.80 | 669,322 | -0.76(-1.39%) |
Jun 10, 2021 | 55.18 | 55.20 | 54.54 | 54.56 | 798,706 | -0.43(-0.78%) |
Jun 09, 2021 | 55.00 | 55.70 | 54.71 | 54.99 | 1,069,984 | -0.25(-0.45%) |
Jun 08, 2021 | 55.30 | 55.66 | 54.98 | 55.24 | 1,673,589 | -0.05(-0.09%) |
Jun 07, 2021 | 55.39 | 55.78 | 54.47 | 55.29 | 1,354,918 | -0.20(-0.36%) |
Jun 04, 2021 | 54.44 | 55.71 | 54.16 | 55.49 | 1,625,418 | +1.20(+2.21%) |
Jun 03, 2021 | 53.63 | 54.45 | 53.55 | 54.29 | 658,729 | +0.44(+0.82%) |
Jun 02, 2021 | 53.51 | 54.24 | 53.40 | 53.85 | 742,830 | +0.26(+0.49%) |
Jun 01, 2021 | 53.07 | 54.29 | 52.78 | 53.59 | 842,023 | +1.02(+1.94%) |
May 28, 2021 | 52.97 | 53.30 | 52.55 | 52.57 | 671,462 | -0.16(-0.30%) |
May 27, 2021 | 52.21 | 52.90 | 51.86 | 52.73 | 848,428 | +0.07(+0.13%) |
May 26, 2021 | 52.06 | 52.89 | 51.62 | 52.66 | 639,278 | +0.42(+0.80%) |
May 25, 2021 | 52.07 | 52.46 | 51.16 | 52.24 | 937,923 | +0.21(+0.40%) |
May 24, 2021 | 51.00 | 52.34 | 50.81 | 52.03 | 824,272 | +1.24(+2.44%) |
May 21, 2021 | 50.78 | 51.45 | 50.75 | 50.79 | 617,958 | +0.00(+0.00%) |
May 20, 2021 | 49.95 | 51.02 | 49.61 | 50.79 | 592,538 | +0.89(+1.78%) |
May 19, 2021 | 49.48 | 49.93 | 48.99 | 49.90 | 575,954 | +0.04(+0.08%) |
May 18, 2021 | 49.98 | 50.64 | 49.71 | 49.86 | 656,824 | -0.18(-0.36%) |
May 17, 2021 | 49.88 | 50.74 | 49.87 | 50.04 | 651,726 | +0.18(+0.36%) |
May 14, 2021 | 50.00 | 50.17 | 49.22 | 49.86 | 637,095 | +0.37(+0.75%) |
May 13, 2021 | 49.32 | 49.85 | 48.41 | 49.49 | 582,353 | +0.52(+1.06%) |
May 12, 2021 | 51.00 | 51.48 | 48.72 | 48.97 | 1,201,701 | -2.16(-4.22%) |
May 11, 2021 | 49.81 | 51.56 | 49.76 | 51.13 | 1,355,580 | +0.83(+1.65%) |
May 10, 2021 | 50.46 | 51.86 | 50.30 | 50.30 | 1,946,171 | +0.13(+0.26%) |
May 07, 2021 | 49.41 | 50.52 | 49.19 | 50.17 | 1,425,567 | +0.54(+1.09%) |
May 06, 2021 | 47.46 | 49.78 | 46.61 | 49.63 | 2,643,041 | +2.15(+4.53%) |
May 05, 2021 | 47.30 | 48.76 | 46.79 | 47.48 | 4,727,330 | +2.60(+5.79%) |
May 04, 2021 | 45.77 | 45.84 | 44.56 | 44.88 | 1,698,817 | -1.11(-2.41%) |