Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.22 | 48.60 | 48.20 | 48.36 | 63,806,124 | -0.47(-0.96%) |
Jul 29, 2021 | 48.97 | 49.00 | 48.63 | 48.83 | 46,244,864 | +0.24(+0.50%) |
Jul 28, 2021 | 47.87 | 48.67 | 47.76 | 48.58 | 60,443,528 | +1.28(+2.71%) |
Jul 27, 2021 | 47.24 | 48.20 | 46.70 | 47.30 | 79,644,208 | -0.97(-2.02%) |
Jul 26, 2021 | 48.18 | 48.50 | 48.08 | 48.27 | 46,630,868 | -0.94(-1.90%) |
Jul 23, 2021 | 49.38 | 49.39 | 48.95 | 49.21 | 33,302,816 | -0.74(-1.48%) |
Jul 22, 2021 | 50.00 | 50.02 | 49.74 | 49.95 | 28,981,680 | +0.09(+0.19%) |
Jul 21, 2021 | 49.28 | 49.87 | 49.23 | 49.86 | 25,717,112 | +0.32(+0.64%) |
Jul 20, 2021 | 49.15 | 49.66 | 49.04 | 49.54 | 40,582,468 | +0.16(+0.32%) |
Jul 19, 2021 | 49.44 | 49.47 | 49.12 | 49.38 | 36,122,520 | -0.84(-1.68%) |
Jul 16, 2021 | 50.68 | 50.72 | 50.12 | 50.22 | 24,954,142 | -0.39(-0.78%) |
Jul 15, 2021 | 50.70 | 50.87 | 50.50 | 50.62 | 35,542,624 | +0.12(+0.24%) |
Jul 14, 2021 | 50.73 | 50.79 | 50.40 | 50.49 | 21,101,374 | +0.22(+0.43%) |
Jul 13, 2021 | 50.32 | 50.60 | 50.27 | 50.28 | 30,971,576 | +0.05(+0.09%) |
Jul 12, 2021 | 50.03 | 50.26 | 49.93 | 50.23 | 23,749,214 | +0.05(+0.09%) |
Jul 09, 2021 | 49.89 | 50.20 | 49.75 | 50.19 | 30,795,276 | +0.85(+1.73%) |
Jul 08, 2021 | 49.29 | 49.52 | 49.16 | 49.33 | 48,172,948 | -1.05(-2.08%) |
Jul 07, 2021 | 50.73 | 50.74 | 50.19 | 50.38 | 27,371,352 | -0.06(-0.11%) |
Jul 06, 2021 | 50.72 | 50.80 | 50.25 | 50.44 | 40,683,032 | -0.90(-1.75%) |
Jul 02, 2021 | 51.19 | 51.34 | 51.03 | 51.34 | 25,917,482 | -0.06(-0.11%) |
Jul 01, 2021 | 51.71 | 51.77 | 51.14 | 51.39 | 29,356,650 | -0.29(-0.56%) |
Jun 30, 2021 | 51.66 | 51.83 | 51.59 | 51.69 | 33,352,678 | -0.34(-0.65%) |
Jun 29, 2021 | 51.69 | 52.04 | 51.58 | 52.02 | 19,536,202 | -0.04(-0.07%) |
Jun 28, 2021 | 51.99 | 52.13 | 51.92 | 52.06 | 25,981,192 | +0.05(+0.09%) |
Jun 25, 2021 | 52.03 | 52.10 | 51.82 | 52.01 | 26,667,826 | +0.43(+0.84%) |
Jun 24, 2021 | 51.41 | 51.63 | 51.37 | 51.58 | 21,487,292 | +0.47(+0.92%) |
Jun 23, 2021 | 51.17 | 51.45 | 51.09 | 51.11 | 27,885,106 | +0.31(+0.61%) |
Jun 22, 2021 | 50.61 | 50.85 | 50.47 | 50.80 | 38,421,000 | -0.23(-0.46%) |
Jun 21, 2021 | 50.77 | 51.04 | 50.53 | 51.04 | 28,785,980 | +0.22(+0.42%) |
Jun 18, 2021 | 50.96 | 51.06 | 50.72 | 50.82 | 45,289,012 | -0.36(-0.70%) |
Jun 17, 2021 | 51.11 | 51.38 | 51.03 | 51.18 | 29,766,620 | +0.28(+0.55%) |
Jun 16, 2021 | 51.50 | 51.63 | 50.69 | 50.90 | 47,096,824 | -0.70(-1.36%) |
Jun 15, 2021 | 51.83 | 51.84 | 51.49 | 51.60 | 36,408,888 | -0.36(-0.69%) |
Jun 14, 2021 | 51.85 | 52.07 | 51.80 | 51.96 | 28,192,716 | +0.14(+0.27%) |
Jun 11, 2021 | 51.86 | 51.91 | 51.65 | 51.82 | 30,316,398 | -0.18(-0.34%) |
Jun 10, 2021 | 51.77 | 52.07 | 51.72 | 51.99 | 30,486,454 | +0.41(+0.80%) |
Jun 09, 2021 | 51.67 | 51.81 | 51.53 | 51.58 | 33,132,400 | -0.15(-0.29%) |
Jun 08, 2021 | 51.81 | 51.83 | 51.56 | 51.73 | 40,847,040 | -0.25(-0.48%) |
Jun 07, 2021 | 51.98 | 52.01 | 51.75 | 51.98 | 26,620,422 | -0.26(-0.50%) |
Jun 04, 2021 | 52.14 | 52.28 | 52.07 | 52.24 | 31,120,310 | +0.47(+0.90%) |
Jun 03, 2021 | 51.80 | 51.93 | 51.64 | 51.78 | 43,929,804 | -0.56(-1.07%) |
Jun 02, 2021 | 52.18 | 52.37 | 52.04 | 52.34 | 26,291,600 | +0.08(+0.16%) |
Jun 01, 2021 | 52.38 | 52.42 | 52.09 | 52.25 | 44,642,960 | +1.05(+2.06%) |
May 28, 2021 | 51.00 | 51.32 | 50.98 | 51.20 | 46,866,064 | +0.33(+0.64%) |
May 27, 2021 | 50.91 | 51.01 | 50.76 | 50.87 | 38,150,880 | +0.01(+0.02%) |
May 26, 2021 | 50.69 | 50.92 | 50.68 | 50.86 | 29,348,080 | +0.37(+0.74%) |
May 25, 2021 | 50.64 | 50.72 | 50.41 | 50.49 | 44,173,076 | +0.49(+0.99%) |
May 24, 2021 | 49.82 | 50.12 | 49.72 | 49.99 | 24,045,108 | +0.41(+0.83%) |
May 21, 2021 | 50.14 | 50.14 | 49.51 | 49.58 | 42,057,068 | -0.58(-1.15%) |
May 20, 2021 | 49.95 | 50.27 | 49.94 | 50.16 | 35,658,992 | +0.29(+0.58%) |
May 19, 2021 | 49.41 | 50.06 | 49.37 | 49.87 | 49,601,956 | -0.15(-0.30%) |
May 18, 2021 | 50.00 | 50.27 | 49.94 | 50.02 | 34,731,044 | +0.66(+1.34%) |
May 17, 2021 | 49.09 | 49.40 | 49.02 | 49.36 | 24,831,000 | -0.05(-0.09%) |
May 14, 2021 | 49.09 | 49.49 | 48.97 | 49.41 | 43,257,332 | +0.88(+1.81%) |
May 13, 2021 | 48.74 | 49.00 | 48.28 | 48.53 | 46,014,312 | -0.07(-0.13%) |
May 12, 2021 | 49.16 | 49.37 | 48.53 | 48.60 | 58,494,612 | -1.38(-2.76%) |
May 11, 2021 | 49.17 | 49.99 | 49.15 | 49.98 | 40,535,220 | -0.14(-0.28%) |
May 10, 2021 | 50.83 | 50.84 | 50.07 | 50.12 | 44,266,584 | -0.91(-1.79%) |
May 07, 2021 | 50.82 | 51.25 | 50.75 | 51.03 | 44,573,188 | +0.52(+1.03%) |
May 06, 2021 | 50.29 | 50.54 | 50.13 | 50.51 | 31,566,360 | +0.48(+0.95%) |
May 05, 2021 | 50.04 | 50.20 | 49.88 | 50.03 | 27,931,756 | +0.23(+0.47%) |
May 04, 2021 | 49.99 | 50.07 | 49.44 | 49.80 | 41,405,192 | -0.57(-1.13%) |