Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.37 | 51.92 | 50.70 | 51.11 | 3,935,190 | -0.66(-1.27%) |
Jul 29, 2021 | 51.94 | 52.26 | 51.34 | 51.77 | 3,468,874 | +0.60(+1.18%) |
Jul 28, 2021 | 50.58 | 51.66 | 50.11 | 51.17 | 3,453,418 | +0.87(+1.73%) |
Jul 27, 2021 | 49.97 | 50.43 | 49.62 | 50.30 | 3,916,938 | -0.30(-0.59%) |
Jul 26, 2021 | 49.83 | 50.67 | 49.83 | 50.59 | 4,265,540 | +1.14(+2.30%) |
Jul 23, 2021 | 49.24 | 49.71 | 48.72 | 49.46 | 3,304,159 | +0.04(+0.07%) |
Jul 22, 2021 | 49.82 | 49.82 | 48.86 | 49.42 | 3,434,733 | -0.64(-1.28%) |
Jul 21, 2021 | 49.02 | 50.46 | 48.99 | 50.06 | 6,264,957 | +1.81(+3.76%) |
Jul 20, 2021 | 47.27 | 48.38 | 46.71 | 48.24 | 6,119,940 | +1.15(+2.44%) |
Jul 19, 2021 | 47.41 | 47.94 | 46.46 | 47.10 | 11,652,739 | -2.20(-4.47%) |
Jul 16, 2021 | 50.60 | 50.75 | 49.19 | 49.30 | 7,307,323 | -0.92(-1.82%) |
Jul 15, 2021 | 50.54 | 51.07 | 50.00 | 50.21 | 7,939,625 | -0.81(-1.58%) |
Jul 14, 2021 | 52.96 | 53.54 | 50.92 | 51.02 | 8,425,505 | -2.11(-3.97%) |
Jul 13, 2021 | 53.66 | 53.83 | 52.91 | 53.13 | 5,332,835 | -0.86(-1.59%) |
Jul 12, 2021 | 53.82 | 54.77 | 53.33 | 53.99 | 5,340,909 | -0.32(-0.60%) |
Jul 09, 2021 | 53.75 | 54.38 | 52.93 | 54.31 | 6,240,453 | +1.14(+2.14%) |
Jul 08, 2021 | 52.53 | 53.60 | 52.18 | 53.18 | 7,452,697 | -0.46(-0.86%) |
Jul 07, 2021 | 54.43 | 54.78 | 53.06 | 53.64 | 4,522,934 | -0.94(-1.73%) |
Jul 06, 2021 | 56.29 | 56.44 | 54.43 | 54.58 | 10,162,524 | -1.94(-3.44%) |
Jul 02, 2021 | 56.93 | 56.93 | 55.89 | 56.53 | 4,659,066 | -0.19(-0.33%) |
Jul 01, 2021 | 56.88 | 57.18 | 56.30 | 56.71 | 4,336,545 | +0.79(+1.41%) |
Jun 30, 2021 | 55.81 | 56.32 | 55.57 | 55.93 | 4,129,425 | +0.31(+0.57%) |
Jun 29, 2021 | 56.39 | 56.57 | 55.55 | 55.61 | 3,921,810 | -0.39(-0.69%) |
Jun 28, 2021 | 57.76 | 57.88 | 55.92 | 56.00 | 6,526,488 | -1.90(-3.28%) |
Jun 25, 2021 | 57.83 | 58.06 | 57.12 | 57.90 | 10,396,423 | +0.19(+0.34%) |
Jun 24, 2021 | 57.39 | 57.85 | 56.87 | 57.70 | 2,858,651 | +0.73(+1.28%) |
Jun 23, 2021 | 57.44 | 58.17 | 56.95 | 56.97 | 3,823,211 | +0.19(+0.34%) |
Jun 22, 2021 | 56.22 | 57.10 | 55.89 | 56.78 | 4,585,291 | +0.27(+0.47%) |
Jun 21, 2021 | 54.92 | 56.62 | 54.75 | 56.51 | 5,032,124 | +2.02(+3.70%) |
Jun 18, 2021 | 55.69 | 56.01 | 54.48 | 54.49 | 9,702,370 | -1.93(-3.43%) |
Jun 17, 2021 | 58.56 | 59.02 | 55.93 | 56.43 | 7,789,404 | -2.15(-3.67%) |
Jun 16, 2021 | 58.75 | 59.07 | 58.04 | 58.57 | 5,868,944 | -0.36(-0.61%) |
Jun 15, 2021 | 58.59 | 59.50 | 58.37 | 58.93 | 6,732,205 | +0.63(+1.08%) |
Jun 14, 2021 | 58.67 | 58.97 | 58.10 | 58.30 | 9,477,222 | -0.18(-0.30%) |
Jun 11, 2021 | 58.96 | 59.24 | 58.46 | 58.48 | 3,967,617 | -0.24(-0.41%) |
Jun 10, 2021 | 59.85 | 60.02 | 58.36 | 58.72 | 7,541,048 | -0.16(-0.27%) |
Jun 09, 2021 | 59.51 | 59.89 | 58.82 | 58.88 | 14,250,674 | -0.44(-0.75%) |
Jun 08, 2021 | 58.55 | 59.40 | 58.12 | 59.32 | 10,646,874 | +0.69(+1.18%) |
Jun 07, 2021 | 58.89 | 59.26 | 58.33 | 58.63 | 6,395,574 | -0.31(-0.52%) |
Jun 04, 2021 | 58.95 | 59.12 | 58.14 | 58.93 | 6,214,062 | +0.38(+0.65%) |
Jun 03, 2021 | 58.22 | 58.96 | 57.82 | 58.55 | 8,233,248 | +0.26(+0.44%) |
Jun 02, 2021 | 58.31 | 58.67 | 57.52 | 58.30 | 8,157,716 | +0.44(+0.77%) |
Jun 01, 2021 | 57.85 | 58.36 | 57.47 | 57.85 | 6,872,600 | +0.65(+1.13%) |
May 28, 2021 | 57.01 | 57.36 | 56.63 | 57.20 | 9,683,366 | +0.37(+0.65%) |
May 27, 2021 | 56.35 | 56.99 | 56.35 | 56.83 | 12,250,145 | +0.56(+0.99%) |
May 26, 2021 | 55.77 | 56.53 | 55.59 | 56.28 | 9,442,308 | +0.73(+1.32%) |
May 25, 2021 | 56.18 | 56.38 | 55.43 | 55.55 | 9,628,103 | -0.67(-1.19%) |
May 24, 2021 | 55.57 | 56.37 | 55.16 | 56.21 | 12,412,093 | +1.06(+1.91%) |
May 21, 2021 | 55.65 | 56.05 | 55.03 | 55.16 | 10,524,322 | -0.07(-0.13%) |
May 20, 2021 | 55.00 | 55.49 | 54.40 | 55.23 | 8,978,517 | +0.11(+0.20%) |
May 19, 2021 | 54.73 | 55.58 | 54.41 | 55.12 | 9,955,810 | -0.72(-1.29%) |
May 18, 2021 | 56.63 | 57.28 | 55.79 | 55.84 | 12,729,044 | -0.56(-1.00%) |
May 17, 2021 | 55.11 | 56.63 | 55.06 | 56.41 | 12,273,254 | +1.32(+2.40%) |
May 14, 2021 | 54.52 | 56.80 | 51.33 | 55.09 | 34,182,900 | +1.19(+2.21%) |
May 13, 2021 | 53.48 | 55.10 | 53.20 | 53.89 | 5,989,672 | -0.17(-0.32%) |
May 12, 2021 | 53.82 | 55.48 | 53.82 | 54.07 | 8,223,151 | +0.30(+0.56%) |
May 11, 2021 | 53.52 | 54.52 | 53.14 | 53.77 | 6,327,300 | -1.07(-1.96%) |
May 10, 2021 | 55.49 | 56.03 | 54.68 | 54.84 | 7,502,452 | -0.17(-0.32%) |
May 07, 2021 | 54.10 | 55.22 | 53.80 | 55.01 | 8,919,751 | +0.50(+0.91%) |
May 06, 2021 | 54.55 | 55.06 | 53.95 | 54.52 | 8,076,815 | +0.08(+0.15%) |
May 05, 2021 | 53.75 | 54.45 | 52.45 | 54.44 | 9,527,785 | +1.90(+3.61%) |
May 04, 2021 | 51.35 | 53.38 | 50.78 | 52.54 | 7,723,529 | +0.13(+0.24%) |