Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.42 | 45.97 | 44.93 | 45.37 | 1,360,869 | -0.26(-0.57%) |
Jul 29, 2021 | 46.22 | 46.34 | 45.55 | 45.63 | 1,217,790 | -0.25(-0.54%) |
Jul 28, 2021 | 45.79 | 46.30 | 45.55 | 45.88 | 1,344,406 | +0.05(+0.10%) |
Jul 27, 2021 | 45.03 | 45.83 | 44.13 | 45.83 | 2,122,162 | +0.45(+1.00%) |
Jul 26, 2021 | 44.63 | 45.40 | 44.54 | 45.38 | 1,342,224 | +0.97(+2.18%) |
Jul 23, 2021 | 44.47 | 44.55 | 43.90 | 44.41 | 1,540,146 | +0.19(+0.44%) |
Jul 22, 2021 | 44.95 | 44.95 | 44.10 | 44.22 | 947,911 | -0.73(-1.62%) |
Jul 21, 2021 | 45.32 | 45.69 | 44.90 | 44.95 | 1,192,643 | +0.23(+0.52%) |
Jul 20, 2021 | 44.32 | 45.33 | 44.32 | 44.72 | 2,383,255 | +0.47(+1.06%) |
Jul 19, 2021 | 44.30 | 44.84 | 43.68 | 44.25 | 1,535,998 | -0.94(-2.08%) |
Jul 16, 2021 | 46.71 | 46.93 | 45.07 | 45.19 | 1,904,662 | -1.18(-2.55%) |
Jul 15, 2021 | 46.82 | 47.09 | 45.91 | 46.37 | 3,039,621 | -0.89(-1.89%) |
Jul 14, 2021 | 47.51 | 48.03 | 47.14 | 47.26 | 1,298,280 | -0.30(-0.62%) |
Jul 13, 2021 | 48.81 | 48.87 | 47.45 | 47.56 | 1,385,843 | -1.12(-2.31%) |
Jul 12, 2021 | 47.44 | 48.74 | 47.05 | 48.68 | 1,281,601 | -0.06(-0.13%) |
Jul 09, 2021 | 48.69 | 49.30 | 48.32 | 48.74 | 1,664,389 | +1.05(+2.20%) |
Jul 08, 2021 | 47.30 | 48.15 | 46.74 | 47.69 | 1,696,574 | -0.46(-0.96%) |
Jul 07, 2021 | 46.81 | 48.33 | 46.77 | 48.15 | 1,605,611 | +0.88(+1.85%) |
Jul 06, 2021 | 48.28 | 48.50 | 46.32 | 47.28 | 2,587,296 | -1.31(-2.69%) |
Jul 02, 2021 | 49.11 | 49.11 | 47.97 | 48.59 | 1,439,249 | -0.59(-1.20%) |
Jul 01, 2021 | 49.49 | 49.70 | 48.98 | 49.18 | 1,202,321 | +0.11(+0.23%) |
Jun 30, 2021 | 48.36 | 49.10 | 48.11 | 49.07 | 1,382,364 | +0.60(+1.24%) |
Jun 29, 2021 | 49.19 | 49.75 | 48.28 | 48.47 | 944,040 | -0.37(-0.75%) |
Jun 28, 2021 | 49.19 | 49.28 | 48.19 | 48.84 | 2,005,483 | -0.29(-0.58%) |
Jun 25, 2021 | 49.38 | 49.99 | 49.06 | 49.12 | 1,841,685 | -0.07(-0.15%) |
Jun 24, 2021 | 49.38 | 49.50 | 48.92 | 49.20 | 918,281 | +0.18(+0.38%) |
Jun 23, 2021 | 49.51 | 49.75 | 49.00 | 49.01 | 1,031,849 | -0.41(-0.82%) |
Jun 22, 2021 | 49.62 | 49.80 | 48.85 | 49.42 | 1,026,596 | -0.22(-0.45%) |
Jun 21, 2021 | 49.42 | 49.86 | 49.12 | 49.64 | 1,369,217 | +1.67(+3.48%) |
Jun 18, 2021 | 47.54 | 48.65 | 47.40 | 47.97 | 3,431,229 | -0.69(-1.42%) |
Jun 17, 2021 | 51.15 | 51.27 | 48.11 | 48.66 | 2,591,234 | -2.29(-4.49%) |
Jun 16, 2021 | 51.66 | 51.97 | 50.76 | 50.95 | 1,725,558 | -1.10(-2.11%) |
Jun 15, 2021 | 51.52 | 52.28 | 51.17 | 52.05 | 1,661,965 | +1.09(+2.13%) |
Jun 14, 2021 | 52.64 | 53.17 | 50.62 | 50.96 | 2,435,250 | -1.91(-3.61%) |
Jun 11, 2021 | 52.17 | 53.06 | 51.85 | 52.87 | 2,176,432 | +1.10(+2.12%) |
Jun 10, 2021 | 53.12 | 53.29 | 51.68 | 51.77 | 2,360,370 | -0.71(-1.35%) |
Jun 09, 2021 | 53.53 | 53.53 | 52.46 | 52.48 | 1,752,152 | -1.20(-2.23%) |
Jun 08, 2021 | 53.19 | 53.92 | 52.35 | 53.68 | 1,513,269 | +0.30(+0.55%) |
Jun 07, 2021 | 54.38 | 54.50 | 53.20 | 53.38 | 1,813,799 | -0.99(-1.81%) |
Jun 04, 2021 | 54.44 | 54.91 | 54.06 | 54.37 | 1,196,282 | +0.14(+0.26%) |
Jun 03, 2021 | 53.99 | 54.35 | 53.56 | 54.23 | 1,034,713 | +0.05(+0.09%) |
Jun 02, 2021 | 55.11 | 55.11 | 54.03 | 54.18 | 1,386,601 | -0.63(-1.14%) |
Jun 01, 2021 | 54.49 | 54.96 | 54.10 | 54.81 | 1,565,917 | +1.04(+1.94%) |
May 28, 2021 | 53.49 | 53.86 | 53.00 | 53.77 | 1,320,247 | +0.24(+0.45%) |
May 27, 2021 | 53.56 | 54.00 | 53.03 | 53.53 | 3,843,561 | +0.53(+0.99%) |
May 26, 2021 | 52.91 | 53.31 | 52.31 | 53.00 | 1,404,174 | -0.01(-0.02%) |
May 25, 2021 | 53.70 | 53.90 | 52.82 | 53.01 | 1,406,446 | -0.70(-1.30%) |
May 24, 2021 | 54.16 | 54.19 | 53.65 | 53.71 | 1,223,031 | +0.30(+0.55%) |
May 21, 2021 | 53.51 | 53.95 | 53.04 | 53.42 | 2,489,098 | +0.09(+0.17%) |
May 20, 2021 | 53.61 | 53.97 | 52.96 | 53.33 | 2,256,084 | -0.56(-1.04%) |
May 19, 2021 | 54.49 | 54.52 | 53.45 | 53.89 | 2,091,045 | -1.17(-2.13%) |
May 18, 2021 | 56.63 | 56.66 | 55.03 | 55.06 | 1,439,635 | -1.71(-3.00%) |
May 17, 2021 | 55.75 | 56.97 | 55.37 | 56.77 | 1,899,205 | +1.14(+2.05%) |
May 14, 2021 | 55.70 | 56.13 | 55.54 | 55.63 | 1,707,003 | +0.11(+0.20%) |
May 13, 2021 | 53.38 | 55.55 | 53.27 | 55.52 | 2,199,492 | +1.86(+3.46%) |
May 12, 2021 | 55.70 | 55.99 | 53.53 | 53.66 | 2,747,660 | -2.10(-3.77%) |
May 11, 2021 | 54.64 | 55.85 | 54.22 | 55.76 | 2,942,773 | +0.96(+1.74%) |
May 10, 2021 | 55.46 | 55.62 | 54.73 | 54.81 | 3,360,027 | -0.06(-0.10%) |
May 07, 2021 | 54.53 | 55.41 | 54.33 | 54.86 | 1,862,380 | -0.36(-0.65%) |
May 06, 2021 | 54.09 | 55.26 | 53.39 | 55.22 | 2,013,901 | +1.65(+3.09%) |
May 05, 2021 | 52.54 | 54.38 | 49.93 | 53.57 | 3,812,655 | +0.46(+0.86%) |
May 04, 2021 | 52.85 | 53.62 | 52.41 | 53.11 | 2,291,942 | +0.42(+0.80%) |