Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.38 | 44.73 | 43.34 | 43.46 | 22,194,942 | -1.23(-2.75%) |
Jul 29, 2021 | 44.12 | 45.21 | 44.02 | 44.69 | 51,027,976 | -1.45(-3.14%) |
Jul 28, 2021 | 45.88 | 46.96 | 45.81 | 46.14 | 19,386,450 | +0.32(+0.70%) |
Jul 27, 2021 | 46.54 | 46.66 | 44.77 | 45.82 | 16,870,924 | -0.99(-2.11%) |
Jul 26, 2021 | 47.04 | 47.60 | 46.37 | 46.81 | 12,495,879 | -0.65(-1.37%) |
Jul 23, 2021 | 47.61 | 47.69 | 46.80 | 47.46 | 9,542,066 | -0.11(-0.23%) |
Jul 22, 2021 | 47.70 | 48.17 | 47.24 | 47.57 | 11,555,641 | +0.05(+0.11%) |
Jul 21, 2021 | 46.53 | 47.94 | 46.35 | 47.52 | 14,943,385 | +1.20(+2.59%) |
Jul 20, 2021 | 45.46 | 46.65 | 45.07 | 46.32 | 13,848,461 | +0.76(+1.67%) |
Jul 19, 2021 | 44.67 | 45.75 | 44.44 | 45.56 | 20,883,444 | -0.63(-1.36%) |
Jul 16, 2021 | 46.40 | 47.09 | 46.01 | 46.19 | 18,224,588 | -0.23(-0.50%) |
Jul 15, 2021 | 46.86 | 47.46 | 46.15 | 46.42 | 17,218,464 | -0.73(-1.55%) |
Jul 14, 2021 | 48.28 | 48.59 | 47.11 | 47.15 | 15,829,280 | -0.93(-1.93%) |
Jul 13, 2021 | 48.49 | 48.59 | 47.75 | 48.08 | 11,287,675 | -0.33(-0.68%) |
Jul 12, 2021 | 48.87 | 49.29 | 48.09 | 48.41 | 14,137,351 | -0.66(-1.35%) |
Jul 09, 2021 | 47.84 | 49.25 | 47.71 | 49.07 | 15,400,991 | +1.52(+3.20%) |
Jul 08, 2021 | 47.16 | 48.21 | 46.57 | 47.55 | 24,915,108 | -1.13(-2.32%) |
Jul 07, 2021 | 50.80 | 51.03 | 48.54 | 48.68 | 24,551,666 | -2.12(-4.17%) |
Jul 06, 2021 | 50.60 | 52.03 | 50.40 | 50.80 | 21,358,772 | -0.91(-1.76%) |
Jul 02, 2021 | 50.57 | 51.83 | 50.39 | 51.71 | 13,698,246 | +1.12(+2.21%) |
Jul 01, 2021 | 50.88 | 51.60 | 50.02 | 50.59 | 17,730,712 | +0.47(+0.94%) |
Jun 30, 2021 | 51.02 | 51.13 | 49.71 | 50.12 | 18,067,852 | -0.64(-1.26%) |
Jun 29, 2021 | 51.00 | 51.30 | 50.24 | 50.76 | 14,096,235 | -0.35(-0.68%) |
Jun 28, 2021 | 51.75 | 52.36 | 50.37 | 51.11 | 22,511,936 | -0.62(-1.20%) |
Jun 25, 2021 | 51.18 | 51.83 | 50.53 | 51.73 | 25,727,840 | +0.91(+1.79%) |
Jun 24, 2021 | 51.30 | 51.55 | 50.22 | 50.82 | 12,556,135 | +0.31(+0.61%) |
Jun 23, 2021 | 49.06 | 50.77 | 49.01 | 50.51 | 19,854,488 | +1.46(+2.98%) |
Jun 22, 2021 | 48.30 | 49.34 | 47.75 | 49.05 | 19,470,184 | +0.93(+1.93%) |
Jun 21, 2021 | 49.72 | 49.86 | 47.90 | 48.12 | 30,741,322 | -1.58(-3.18%) |
Jun 18, 2021 | 49.31 | 50.39 | 48.77 | 49.70 | 20,633,808 | +0.00(+0.00%) |
Jun 17, 2021 | 48.96 | 49.84 | 48.31 | 49.70 | 18,947,374 | +0.81(+1.66%) |
Jun 16, 2021 | 49.35 | 49.66 | 48.30 | 48.89 | 18,972,596 | -0.41(-0.83%) |
Jun 15, 2021 | 49.55 | 49.95 | 49.09 | 49.30 | 20,354,996 | -1.47(-2.90%) |
Jun 14, 2021 | 50.06 | 51.49 | 49.56 | 50.77 | 15,458,320 | +0.76(+1.52%) |
Jun 11, 2021 | 50.03 | 50.36 | 49.53 | 50.01 | 12,127,115 | +0.46(+0.93%) |
Jun 10, 2021 | 49.69 | 49.90 | 48.42 | 49.55 | 14,924,516 | +0.41(+0.83%) |
Jun 09, 2021 | 50.00 | 50.17 | 49.11 | 49.14 | 12,636,787 | -0.74(-1.48%) |
Jun 08, 2021 | 50.70 | 51.40 | 48.66 | 49.88 | 19,665,076 | -0.88(-1.73%) |
Jun 07, 2021 | 50.49 | 51.22 | 49.75 | 50.76 | 16,460,883 | +0.58(+1.16%) |
Jun 04, 2021 | 49.56 | 50.22 | 49.07 | 50.18 | 10,409,838 | +1.48(+3.04%) |
Jun 03, 2021 | 50.43 | 50.50 | 48.53 | 48.70 | 14,708,784 | -2.09(-4.11%) |
Jun 02, 2021 | 51.19 | 51.41 | 50.55 | 50.79 | 13,506,006 | -0.19(-0.37%) |
Jun 01, 2021 | 51.62 | 51.66 | 49.84 | 50.98 | 16,573,768 | +0.15(+0.30%) |
May 28, 2021 | 50.67 | 51.74 | 50.47 | 50.83 | 14,227,312 | +0.12(+0.24%) |
May 27, 2021 | 51.44 | 51.69 | 48.72 | 50.71 | 51,331,636 | -0.41(-0.80%) |
May 26, 2021 | 50.32 | 51.36 | 49.76 | 51.12 | 16,389,036 | +0.66(+1.31%) |
May 25, 2021 | 50.74 | 51.59 | 50.44 | 50.46 | 16,929,496 | +0.43(+0.86%) |
May 24, 2021 | 49.33 | 50.40 | 48.85 | 50.03 | 16,764,554 | +1.21(+2.48%) |
May 21, 2021 | 49.57 | 49.95 | 48.76 | 48.82 | 20,013,262 | -0.51(-1.03%) |
May 20, 2021 | 49.57 | 49.95 | 48.76 | 49.33 | 18,817,748 | -0.14(-0.28%) |
May 19, 2021 | 47.53 | 49.83 | 47.38 | 49.47 | 16,514,700 | +0.30(+0.61%) |
May 18, 2021 | 49.67 | 50.29 | 48.52 | 49.17 | 28,241,628 | +1.66(+3.49%) |
May 17, 2021 | 47.24 | 47.94 | 46.51 | 47.51 | 17,470,190 | +0.09(+0.19%) |
May 14, 2021 | 45.03 | 47.71 | 44.85 | 47.42 | 25,323,288 | +2.94(+6.61%) |
May 13, 2021 | 44.99 | 46.10 | 43.56 | 44.48 | 36,201,752 | +0.67(+1.53%) |
May 12, 2021 | 45.90 | 46.10 | 43.17 | 43.81 | 32,100,568 | -2.40(-5.19%) |
May 11, 2021 | 44.46 | 46.79 | 44.18 | 46.21 | 29,096,704 | +0.42(+0.92%) |
May 10, 2021 | 47.71 | 47.85 | 45.60 | 45.79 | 28,300,680 | -1.24(-2.64%) |
May 07, 2021 | 47.22 | 48.60 | 46.53 | 47.03 | 27,933,954 | +0.38(+0.81%) |
May 06, 2021 | 48.39 | 49.81 | 45.72 | 46.65 | 79,325,928 | -4.53(-8.85%) |
May 05, 2021 | 52.57 | 54.07 | 50.63 | 51.18 | 43,905,332 | -1.81(-3.42%) |
May 04, 2021 | 54.52 | 54.72 | 52.01 | 52.99 | 19,305,468 | -1.86(-3.39%) |