Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.58 | 49.04 | 47.49 | 47.87 | 1,615,367 | -0.68(-1.40%) |
Jul 29, 2021 | 49.57 | 49.98 | 47.50 | 48.55 | 3,842,635 | +1.46(+3.10%) |
Jul 28, 2021 | 47.41 | 47.67 | 46.82 | 47.09 | 2,163,118 | -0.13(-0.28%) |
Jul 27, 2021 | 47.63 | 48.09 | 46.97 | 47.22 | 2,131,778 | -0.87(-1.80%) |
Jul 26, 2021 | 47.92 | 48.98 | 47.83 | 48.09 | 1,824,534 | +0.21(+0.43%) |
Jul 23, 2021 | 47.72 | 47.99 | 47.22 | 47.88 | 1,704,657 | +0.60(+1.28%) |
Jul 22, 2021 | 47.96 | 48.04 | 47.22 | 47.28 | 1,245,658 | -0.75(-1.57%) |
Jul 21, 2021 | 47.49 | 48.34 | 47.30 | 48.03 | 1,085,322 | +0.82(+1.74%) |
Jul 20, 2021 | 45.81 | 47.33 | 45.62 | 47.21 | 1,499,226 | +1.40(+3.05%) |
Jul 19, 2021 | 45.90 | 46.44 | 45.39 | 45.81 | 1,461,254 | -0.85(-1.82%) |
Jul 16, 2021 | 47.32 | 47.75 | 46.58 | 46.66 | 1,008,185 | -0.47(-1.00%) |
Jul 15, 2021 | 47.45 | 47.70 | 46.70 | 47.13 | 1,871,891 | -0.77(-1.61%) |
Jul 14, 2021 | 47.78 | 48.32 | 47.49 | 47.91 | 769,510 | +0.28(+0.59%) |
Jul 13, 2021 | 48.31 | 48.36 | 47.56 | 47.62 | 835,398 | -0.85(-1.75%) |
Jul 12, 2021 | 48.02 | 48.66 | 47.32 | 48.47 | 1,123,030 | +0.40(+0.82%) |
Jul 09, 2021 | 47.54 | 48.34 | 47.54 | 48.08 | 1,675,810 | +1.16(+2.47%) |
Jul 08, 2021 | 46.66 | 47.41 | 46.41 | 46.92 | 1,823,750 | -0.64(-1.35%) |
Jul 07, 2021 | 46.49 | 47.84 | 46.22 | 47.56 | 1,269,394 | +0.91(+1.94%) |
Jul 06, 2021 | 47.44 | 47.65 | 46.05 | 46.65 | 1,526,673 | -0.88(-1.85%) |
Jul 02, 2021 | 47.09 | 47.62 | 46.90 | 47.53 | 1,015,750 | +0.26(+0.56%) |
Jul 01, 2021 | 46.63 | 47.64 | 46.57 | 47.27 | 1,641,885 | +0.84(+1.81%) |
Jun 30, 2021 | 46.22 | 46.63 | 46.08 | 46.43 | 1,348,046 | +0.17(+0.37%) |
Jun 29, 2021 | 46.07 | 46.63 | 46.07 | 46.26 | 1,947,723 | +0.42(+0.93%) |
Jun 28, 2021 | 46.82 | 46.91 | 45.65 | 45.83 | 1,753,782 | -1.19(-2.53%) |
Jun 25, 2021 | 46.62 | 47.33 | 46.48 | 47.02 | 3,475,381 | +0.49(+1.05%) |
Jun 24, 2021 | 45.64 | 46.58 | 45.58 | 46.53 | 1,758,685 | +0.87(+1.90%) |
Jun 23, 2021 | 45.61 | 46.00 | 45.14 | 45.66 | 1,701,067 | +0.38(+0.83%) |
Jun 22, 2021 | 45.41 | 45.56 | 44.55 | 45.29 | 1,956,468 | -0.10(-0.23%) |
Jun 21, 2021 | 44.62 | 45.53 | 44.36 | 45.39 | 1,755,763 | +1.23(+2.78%) |
Jun 18, 2021 | 43.86 | 44.52 | 43.54 | 44.16 | 3,148,818 | -0.43(-0.97%) |
Jun 17, 2021 | 45.81 | 45.99 | 44.13 | 44.60 | 2,062,287 | -1.32(-2.88%) |
Jun 16, 2021 | 46.03 | 46.39 | 45.50 | 45.92 | 2,089,222 | -0.25(-0.55%) |
Jun 15, 2021 | 45.88 | 46.22 | 45.47 | 46.17 | 1,988,773 | +0.25(+0.53%) |
Jun 14, 2021 | 46.66 | 46.72 | 45.54 | 45.93 | 1,585,063 | -0.79(-1.70%) |
Jun 11, 2021 | 46.23 | 46.85 | 46.13 | 46.72 | 1,151,638 | +0.50(+1.08%) |
Jun 10, 2021 | 47.01 | 47.04 | 46.21 | 46.22 | 1,504,362 | -0.46(-0.99%) |
Jun 09, 2021 | 47.31 | 47.31 | 46.68 | 46.68 | 1,039,085 | -0.75(-1.59%) |
Jun 08, 2021 | 47.16 | 47.55 | 46.40 | 47.44 | 1,846,509 | +0.72(+1.53%) |
Jun 07, 2021 | 47.64 | 47.66 | 46.55 | 46.72 | 1,678,978 | -0.87(-1.82%) |
Jun 04, 2021 | 47.50 | 47.69 | 46.96 | 47.59 | 1,287,126 | +0.25(+0.54%) |
Jun 03, 2021 | 47.21 | 47.62 | 46.80 | 47.33 | 2,169,832 | -0.09(-0.20%) |
Jun 02, 2021 | 48.69 | 48.75 | 47.29 | 47.43 | 2,982,697 | -0.82(-1.70%) |
Jun 01, 2021 | 48.46 | 48.60 | 48.04 | 48.25 | 1,497,424 | +0.18(+0.37%) |
May 28, 2021 | 48.48 | 48.52 | 47.32 | 48.07 | 1,697,659 | -0.12(-0.25%) |
May 27, 2021 | 47.95 | 48.58 | 47.87 | 48.19 | 3,682,927 | +0.49(+1.03%) |
May 26, 2021 | 47.27 | 47.73 | 47.16 | 47.70 | 1,763,757 | +0.52(+1.10%) |
May 25, 2021 | 47.49 | 47.79 | 47.12 | 47.18 | 2,265,347 | -0.22(-0.46%) |
May 24, 2021 | 47.86 | 47.89 | 47.15 | 47.40 | 3,587,861 | -0.23(-0.48%) |
May 21, 2021 | 47.40 | 48.51 | 47.36 | 47.62 | 2,389,025 | +0.19(+0.40%) |
May 20, 2021 | 47.01 | 47.52 | 46.65 | 47.44 | 2,575,125 | +0.51(+1.09%) |
May 19, 2021 | 46.53 | 46.96 | 45.96 | 46.93 | 2,404,658 | -0.11(-0.24%) |
May 18, 2021 | 48.39 | 48.60 | 47.02 | 47.04 | 2,038,065 | -1.12(-2.33%) |
May 17, 2021 | 47.79 | 48.26 | 47.43 | 48.16 | 1,811,796 | +0.36(+0.75%) |
May 14, 2021 | 46.66 | 47.90 | 46.46 | 47.80 | 1,622,800 | +1.35(+2.90%) |
May 13, 2021 | 45.86 | 46.73 | 45.28 | 46.46 | 1,978,731 | +1.18(+2.60%) |
May 12, 2021 | 46.57 | 46.68 | 45.18 | 45.28 | 2,188,583 | -1.13(-2.44%) |
May 11, 2021 | 46.70 | 47.02 | 45.93 | 46.41 | 2,018,120 | -0.72(-1.52%) |
May 10, 2021 | 47.16 | 47.88 | 47.04 | 47.13 | 2,047,828 | +0.17(+0.36%) |
May 07, 2021 | 46.18 | 47.44 | 45.89 | 46.96 | 1,887,878 | +0.67(+1.45%) |
May 06, 2021 | 46.15 | 46.30 | 45.60 | 46.29 | 1,692,959 | +0.41(+0.88%) |
May 05, 2021 | 45.76 | 46.07 | 45.39 | 45.88 | 2,196,108 | +0.44(+0.97%) |
May 04, 2021 | 45.12 | 45.54 | 44.87 | 45.44 | 2,368,940 | +0.17(+0.36%) |