Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.37 | 50.92 | 50.22 | 50.64 | 847,796 | +0.25(+0.50%) |
Jul 29, 2021 | 50.28 | 50.92 | 50.12 | 50.39 | 828,402 | +0.57(+1.14%) |
Jul 28, 2021 | 49.99 | 50.46 | 49.53 | 49.82 | 606,868 | -0.05(-0.10%) |
Jul 27, 2021 | 49.76 | 49.91 | 49.03 | 49.87 | 739,617 | -0.02(-0.04%) |
Jul 26, 2021 | 50.70 | 50.93 | 49.89 | 49.89 | 1,382,401 | -0.71(-1.40%) |
Jul 23, 2021 | 49.94 | 50.65 | 49.45 | 50.60 | 1,689,307 | +0.61(+1.22%) |
Jul 22, 2021 | 49.75 | 50.02 | 49.41 | 49.99 | 1,442,363 | +0.13(+0.26%) |
Jul 21, 2021 | 49.30 | 50.16 | 49.06 | 49.86 | 1,772,021 | +0.81(+1.65%) |
Jul 20, 2021 | 47.61 | 49.17 | 47.52 | 49.05 | 2,196,490 | +1.39(+2.92%) |
Jul 19, 2021 | 46.80 | 48.14 | 46.50 | 47.66 | 1,434,511 | +0.41(+0.87%) |
Jul 16, 2021 | 48.08 | 48.17 | 47.14 | 47.25 | 645,322 | -0.53(-1.11%) |
Jul 15, 2021 | 47.64 | 48.08 | 47.41 | 47.78 | 774,763 | +0.09(+0.19%) |
Jul 14, 2021 | 47.89 | 48.34 | 47.56 | 47.69 | 657,250 | -0.13(-0.27%) |
Jul 13, 2021 | 47.93 | 48.44 | 47.56 | 47.82 | 524,763 | -0.37(-0.77%) |
Jul 12, 2021 | 48.35 | 48.53 | 47.74 | 48.19 | 442,430 | -0.36(-0.74%) |
Jul 09, 2021 | 47.97 | 48.81 | 47.78 | 48.55 | 718,463 | +0.90(+1.89%) |
Jul 08, 2021 | 46.71 | 48.00 | 46.66 | 47.65 | 865,998 | +0.50(+1.06%) |
Jul 07, 2021 | 46.02 | 47.34 | 45.95 | 47.15 | 821,573 | +1.07(+2.32%) |
Jul 06, 2021 | 46.92 | 47.33 | 45.85 | 46.08 | 1,039,927 | -1.11(-2.35%) |
Jul 02, 2021 | 46.92 | 47.56 | 46.92 | 47.19 | 661,779 | +0.33(+0.70%) |
Jul 01, 2021 | 47.29 | 47.67 | 46.80 | 46.86 | 725,905 | -0.72(-1.51%) |
Jun 30, 2021 | 47.52 | 48.17 | 47.24 | 47.58 | 860,317 | +0.21(+0.44%) |
Jun 29, 2021 | 46.90 | 47.57 | 46.78 | 47.37 | 738,650 | +0.50(+1.07%) |
Jun 28, 2021 | 47.16 | 47.27 | 46.35 | 46.87 | 871,233 | -0.29(-0.61%) |
Jun 25, 2021 | 46.88 | 47.53 | 46.82 | 47.16 | 2,931,298 | +0.52(+1.11%) |
Jun 24, 2021 | 46.07 | 46.83 | 45.60 | 46.64 | 939,125 | +0.84(+1.83%) |
Jun 23, 2021 | 46.27 | 46.27 | 45.67 | 45.80 | 815,879 | -0.53(-1.14%) |
Jun 22, 2021 | 45.81 | 46.60 | 45.69 | 46.33 | 940,144 | +0.29(+0.63%) |
Jun 21, 2021 | 45.93 | 46.49 | 45.54 | 46.04 | 996,081 | +0.51(+1.12%) |
Jun 18, 2021 | 46.51 | 46.66 | 45.24 | 45.53 | 1,486,577 | -1.29(-2.76%) |
Jun 17, 2021 | 46.35 | 47.02 | 46.20 | 46.82 | 873,093 | +0.24(+0.52%) |
Jun 16, 2021 | 47.10 | 47.33 | 46.37 | 46.58 | 873,463 | -0.77(-1.63%) |
Jun 15, 2021 | 48.18 | 48.30 | 47.26 | 47.35 | 738,043 | -0.91(-1.89%) |
Jun 14, 2021 | 47.73 | 48.30 | 47.55 | 48.26 | 735,894 | +0.59(+1.24%) |
Jun 11, 2021 | 47.37 | 47.79 | 47.22 | 47.67 | 695,133 | +0.29(+0.61%) |
Jun 10, 2021 | 47.49 | 47.85 | 47.25 | 47.38 | 815,163 | +0.15(+0.32%) |
Jun 09, 2021 | 47.60 | 47.68 | 47.17 | 47.23 | 762,861 | -0.45(-0.94%) |
Jun 08, 2021 | 47.18 | 47.78 | 46.93 | 47.68 | 695,054 | +0.52(+1.10%) |
Jun 07, 2021 | 46.88 | 47.50 | 46.72 | 47.16 | 1,058,651 | +0.41(+0.88%) |
Jun 04, 2021 | 46.99 | 47.00 | 46.14 | 46.75 | 797,032 | -0.13(-0.28%) |
Jun 03, 2021 | 46.61 | 47.48 | 46.30 | 46.88 | 1,145,306 | +0.18(+0.39%) |
Jun 02, 2021 | 45.98 | 46.70 | 45.60 | 46.70 | 1,162,426 | +0.95(+2.08%) |
Jun 01, 2021 | 45.05 | 45.78 | 44.69 | 45.75 | 1,186,189 | +0.96(+2.14%) |
May 28, 2021 | 44.41 | 45.40 | 44.16 | 44.79 | 1,107,618 | +0.39(+0.88%) |
May 27, 2021 | 44.80 | 45.06 | 44.25 | 44.40 | 1,086,976 | -0.34(-0.76%) |
May 26, 2021 | 44.00 | 45.22 | 43.81 | 44.74 | 1,198,156 | +0.56(+1.27%) |
May 25, 2021 | 44.50 | 44.76 | 43.95 | 44.18 | 1,747,479 | -0.36(-0.81%) |
May 24, 2021 | 45.54 | 45.70 | 44.50 | 44.54 | 1,527,530 | -1.13(-2.47%) |
May 21, 2021 | 46.26 | 46.39 | 44.23 | 45.67 | 3,507,564 | -0.49(-1.06%) |
May 20, 2021 | 43.48 | 47.19 | 43.25 | 46.16 | 8,367,749 | -2.42(-4.98%) |
May 19, 2021 | 48.26 | 49.39 | 47.96 | 48.58 | 3,208,281 | -0.19(-0.39%) |
May 18, 2021 | 47.98 | 49.28 | 47.96 | 48.77 | 2,168,534 | +1.05(+2.20%) |
May 17, 2021 | 47.77 | 49.44 | 47.19 | 47.72 | 3,290,246 | +0.47(+0.99%) |
May 14, 2021 | 46.14 | 47.40 | 46.14 | 47.25 | 1,813,321 | +1.26(+2.74%) |
May 13, 2021 | 45.60 | 46.88 | 45.15 | 45.99 | 2,208,624 | +2.50(+5.75%) |
May 12, 2021 | 46.13 | 46.48 | 43.08 | 43.49 | 2,346,053 | -3.01(-6.47%) |
May 11, 2021 | 45.99 | 46.71 | 45.48 | 46.50 | 1,018,319 | -0.10(-0.21%) |
May 10, 2021 | 45.95 | 47.04 | 45.55 | 46.60 | 1,186,324 | +0.74(+1.61%) |
May 07, 2021 | 46.59 | 46.59 | 45.27 | 45.86 | 1,361,968 | -0.83(-1.78%) |
May 06, 2021 | 45.74 | 47.13 | 45.36 | 46.69 | 1,643,867 | +1.05(+2.30%) |
May 05, 2021 | 45.17 | 45.71 | 44.88 | 45.64 | 684,239 | +0.81(+1.81%) |
May 04, 2021 | 45.46 | 45.46 | 44.66 | 44.83 | 1,183,876 | -0.68(-1.49%) |