Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.19 | 48.68 | 47.62 | 48.12 | 4,158,012 | -0.23(-0.48%) |
Jul 29, 2021 | 48.52 | 48.52 | 47.28 | 48.36 | 4,030,747 | -0.38(-0.79%) |
Jul 28, 2021 | 48.84 | 49.23 | 48.42 | 48.74 | 2,910,168 | -0.20(-0.41%) |
Jul 27, 2021 | 48.70 | 49.33 | 47.92 | 48.94 | 2,248,740 | +0.25(+0.51%) |
Jul 26, 2021 | 48.41 | 48.89 | 48.27 | 48.69 | 3,003,324 | +0.30(+0.62%) |
Jul 23, 2021 | 48.36 | 48.51 | 47.94 | 48.39 | 1,849,970 | +0.18(+0.38%) |
Jul 22, 2021 | 48.78 | 48.89 | 48.04 | 48.21 | 1,703,200 | -0.51(-1.04%) |
Jul 21, 2021 | 49.00 | 49.16 | 48.67 | 48.71 | 2,779,350 | +0.18(+0.38%) |
Jul 20, 2021 | 48.24 | 49.28 | 48.13 | 48.53 | 3,163,044 | +0.40(+0.83%) |
Jul 19, 2021 | 48.49 | 48.72 | 47.59 | 48.13 | 3,437,902 | -1.13(-2.30%) |
Jul 16, 2021 | 50.11 | 50.30 | 49.19 | 49.26 | 3,190,392 | -0.63(-1.27%) |
Jul 15, 2021 | 50.72 | 51.05 | 49.68 | 49.90 | 4,646,575 | -1.30(-2.54%) |
Jul 14, 2021 | 51.18 | 51.68 | 51.09 | 51.20 | 2,180,678 | +0.01(+0.02%) |
Jul 13, 2021 | 51.82 | 51.96 | 50.98 | 51.19 | 1,659,330 | -0.66(-1.27%) |
Jul 12, 2021 | 51.46 | 52.06 | 50.94 | 51.85 | 2,642,600 | -0.01(-0.02%) |
Jul 09, 2021 | 51.80 | 52.24 | 51.67 | 51.86 | 2,108,555 | +0.76(+1.48%) |
Jul 08, 2021 | 50.66 | 51.61 | 50.30 | 51.10 | 2,711,525 | -0.07(-0.15%) |
Jul 07, 2021 | 49.99 | 51.39 | 49.95 | 51.17 | 3,165,379 | +0.87(+1.72%) |
Jul 06, 2021 | 51.01 | 51.19 | 49.81 | 50.31 | 2,740,519 | -0.78(-1.53%) |
Jul 02, 2021 | 51.24 | 51.24 | 50.59 | 51.09 | 2,107,334 | -0.13(-0.26%) |
Jul 01, 2021 | 51.41 | 51.66 | 50.88 | 51.22 | 2,466,234 | +0.14(+0.28%) |
Jun 30, 2021 | 50.43 | 51.17 | 50.37 | 51.08 | 2,160,449 | +0.52(+1.02%) |
Jun 29, 2021 | 50.92 | 51.41 | 50.32 | 50.56 | 1,598,030 | -0.02(-0.03%) |
Jun 28, 2021 | 50.90 | 51.06 | 50.31 | 50.58 | 2,839,820 | +0.02(+0.05%) |
Jun 25, 2021 | 50.75 | 51.25 | 50.48 | 50.56 | 2,806,932 | -0.08(-0.16%) |
Jun 24, 2021 | 50.95 | 50.97 | 50.28 | 50.64 | 1,892,867 | -0.01(-0.02%) |
Jun 23, 2021 | 50.86 | 51.08 | 50.49 | 50.65 | 1,763,289 | -0.22(-0.44%) |
Jun 22, 2021 | 50.97 | 51.25 | 50.54 | 50.87 | 1,972,624 | +0.02(+0.03%) |
Jun 21, 2021 | 49.86 | 51.09 | 49.78 | 50.86 | 2,608,131 | +1.51(+3.06%) |
Jun 18, 2021 | 49.41 | 49.82 | 49.18 | 49.35 | 6,459,718 | -0.83(-1.66%) |
Jun 17, 2021 | 51.85 | 51.90 | 49.50 | 50.18 | 4,112,822 | -1.67(-3.21%) |
Jun 16, 2021 | 52.51 | 52.62 | 51.52 | 51.85 | 2,051,553 | -0.80(-1.52%) |
Jun 15, 2021 | 51.92 | 53.10 | 51.82 | 52.65 | 3,356,984 | +0.74(+1.43%) |
Jun 14, 2021 | 53.12 | 53.28 | 51.71 | 51.91 | 3,389,628 | -1.12(-2.12%) |
Jun 11, 2021 | 53.01 | 53.15 | 52.39 | 53.03 | 2,837,193 | +0.68(+1.31%) |
Jun 10, 2021 | 53.16 | 53.32 | 52.30 | 52.35 | 1,961,597 | -0.37(-0.71%) |
Jun 09, 2021 | 53.31 | 53.52 | 52.68 | 52.72 | 2,417,948 | -0.72(-1.36%) |
Jun 08, 2021 | 52.99 | 53.64 | 52.66 | 53.45 | 2,120,428 | +0.35(+0.66%) |
Jun 07, 2021 | 54.06 | 54.15 | 52.93 | 53.10 | 3,506,266 | -0.77(-1.42%) |
Jun 04, 2021 | 53.86 | 54.38 | 53.56 | 53.86 | 2,833,640 | +0.38(+0.72%) |
Jun 03, 2021 | 52.66 | 53.70 | 52.48 | 53.48 | 2,975,533 | +0.80(+1.52%) |
Jun 02, 2021 | 53.31 | 53.31 | 52.54 | 52.68 | 2,343,039 | -0.50(-0.94%) |
Jun 01, 2021 | 53.44 | 53.56 | 52.66 | 53.18 | 2,549,314 | +0.61(+1.16%) |
May 28, 2021 | 52.91 | 53.11 | 52.19 | 52.57 | 3,210,317 | -0.57(-1.08%) |
May 27, 2021 | 52.91 | 53.76 | 52.75 | 53.15 | 8,838,568 | +0.37(+0.69%) |
May 26, 2021 | 52.64 | 53.06 | 52.03 | 52.78 | 3,790,924 | +0.24(+0.45%) |
May 25, 2021 | 53.21 | 53.63 | 52.54 | 52.54 | 4,598,401 | -0.68(-1.27%) |
May 24, 2021 | 53.01 | 53.38 | 52.78 | 53.22 | 4,195,668 | +0.72(+1.37%) |
May 21, 2021 | 52.16 | 52.66 | 51.83 | 52.50 | 2,953,811 | +0.55(+1.05%) |
May 20, 2021 | 51.97 | 52.12 | 51.02 | 51.96 | 3,018,186 | -0.03(-0.06%) |
May 19, 2021 | 51.76 | 52.39 | 51.30 | 51.99 | 3,107,006 | -0.42(-0.80%) |
May 18, 2021 | 52.88 | 52.92 | 52.22 | 52.41 | 4,646,198 | -0.56(-1.06%) |
May 17, 2021 | 51.67 | 53.40 | 51.67 | 52.97 | 6,322,963 | +1.20(+2.31%) |
May 14, 2021 | 51.68 | 52.16 | 51.57 | 51.78 | 1,809,985 | +0.11(+0.21%) |
May 13, 2021 | 50.15 | 52.11 | 50.05 | 51.67 | 3,557,741 | +1.31(+2.59%) |
May 12, 2021 | 51.91 | 51.94 | 50.17 | 50.36 | 3,800,863 | -1.44(-2.78%) |
May 11, 2021 | 51.45 | 51.88 | 50.94 | 51.80 | 3,408,826 | +0.50(+0.97%) |
May 10, 2021 | 51.40 | 51.96 | 51.07 | 51.31 | 2,474,329 | +0.36(+0.71%) |
May 07, 2021 | 50.56 | 51.07 | 50.30 | 50.94 | 1,519,685 | -0.08(-0.16%) |
May 06, 2021 | 50.47 | 51.07 | 49.96 | 51.02 | 2,410,376 | +0.84(+1.68%) |
May 05, 2021 | 49.94 | 50.54 | 49.38 | 50.18 | 2,802,803 | +0.28(+0.56%) |
May 04, 2021 | 48.82 | 49.93 | 48.76 | 49.90 | 3,041,572 | +1.19(+2.44%) |