Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.41 | 49.64 | 49.04 | 49.47 | 17,879,300 | +0.02(+0.04%) |
Jul 29, 2021 | 49.25 | 49.82 | 49.10 | 49.45 | 18,327,086 | +0.58(+1.19%) |
Jul 28, 2021 | 48.84 | 49.66 | 48.75 | 48.87 | 30,915,188 | -0.10(-0.21%) |
Jul 27, 2021 | 48.92 | 48.99 | 48.17 | 48.98 | 43,284,712 | -1.04(-2.08%) |
Jul 26, 2021 | 48.63 | 50.23 | 48.59 | 50.02 | 35,663,528 | +1.21(+2.47%) |
Jul 23, 2021 | 50.26 | 50.38 | 48.18 | 48.81 | 73,557,960 | -2.73(-5.29%) |
Jul 22, 2021 | 51.63 | 52.07 | 51.28 | 51.54 | 39,751,320 | -0.25(-0.48%) |
Jul 21, 2021 | 50.82 | 51.83 | 50.66 | 51.78 | 20,269,968 | +0.91(+1.79%) |
Jul 20, 2021 | 50.58 | 51.17 | 49.98 | 50.87 | 21,566,128 | +0.55(+1.10%) |
Jul 19, 2021 | 50.11 | 50.47 | 49.70 | 50.32 | 29,325,156 | -0.30(-0.60%) |
Jul 16, 2021 | 51.62 | 52.43 | 50.56 | 50.62 | 27,468,002 | -0.77(-1.51%) |
Jul 15, 2021 | 51.94 | 51.94 | 51.18 | 51.40 | 20,508,598 | -0.65(-1.26%) |
Jul 14, 2021 | 52.65 | 52.91 | 51.88 | 52.05 | 17,658,084 | -0.32(-0.62%) |
Jul 13, 2021 | 52.14 | 52.77 | 51.89 | 52.37 | 17,064,732 | +0.13(+0.25%) |
Jul 12, 2021 | 51.81 | 52.27 | 51.67 | 52.24 | 16,706,433 | +0.68(+1.32%) |
Jul 09, 2021 | 51.12 | 51.67 | 50.94 | 51.56 | 20,314,338 | +0.55(+1.08%) |
Jul 08, 2021 | 50.94 | 51.31 | 50.46 | 51.01 | 20,805,680 | -0.52(-1.02%) |
Jul 07, 2021 | 51.91 | 51.99 | 51.30 | 51.54 | 16,128,600 | -0.12(-0.23%) |
Jul 06, 2021 | 52.42 | 52.46 | 51.30 | 51.66 | 28,430,710 | -0.62(-1.18%) |
Jul 02, 2021 | 52.08 | 52.48 | 51.87 | 52.27 | 18,702,256 | +0.69(+1.34%) |
Jul 01, 2021 | 51.69 | 52.16 | 51.45 | 51.58 | 26,993,254 | -0.12(-0.23%) |
Jun 30, 2021 | 51.89 | 51.92 | 51.01 | 51.70 | 32,448,976 | -0.56(-1.07%) |
Jun 29, 2021 | 53.00 | 53.26 | 51.46 | 52.26 | 28,616,226 | -0.67(-1.27%) |
Jun 28, 2021 | 51.90 | 53.16 | 51.89 | 52.94 | 24,405,402 | +1.45(+2.81%) |
Jun 25, 2021 | 51.59 | 51.95 | 51.34 | 51.49 | 22,912,818 | -0.15(-0.29%) |
Jun 24, 2021 | 51.10 | 51.66 | 50.96 | 51.64 | 23,015,184 | +0.75(+1.47%) |
Jun 23, 2021 | 51.45 | 51.55 | 50.86 | 50.89 | 22,011,224 | -0.56(-1.09%) |
Jun 22, 2021 | 51.52 | 51.83 | 51.12 | 51.45 | 20,282,420 | +0.00(+0.00%) |
Jun 21, 2021 | 51.34 | 51.61 | 50.99 | 51.45 | 20,904,404 | +0.18(+0.36%) |
Jun 18, 2021 | 52.20 | 52.26 | 50.74 | 51.27 | 59,850,228 | -1.39(-2.64%) |
Jun 17, 2021 | 52.54 | 53.32 | 52.22 | 52.66 | 23,343,550 | -0.04(-0.07%) |
Jun 16, 2021 | 53.55 | 53.76 | 52.28 | 52.70 | 23,742,616 | -0.71(-1.33%) |
Jun 15, 2021 | 53.61 | 53.80 | 53.23 | 53.41 | 22,585,722 | -0.18(-0.34%) |
Jun 14, 2021 | 53.43 | 53.60 | 52.71 | 53.59 | 23,650,888 | +0.31(+0.59%) |
Jun 11, 2021 | 52.93 | 53.36 | 52.45 | 53.28 | 19,675,346 | +0.43(+0.82%) |
Jun 10, 2021 | 52.63 | 53.44 | 52.42 | 52.84 | 29,032,006 | +0.35(+0.67%) |
Jun 09, 2021 | 52.83 | 52.93 | 52.47 | 52.49 | 15,091,229 | +0.00(+0.00%) |
Jun 08, 2021 | 52.91 | 53.08 | 52.12 | 52.49 | 36,101,120 | -0.08(-0.16%) |
Jun 07, 2021 | 52.87 | 52.90 | 52.29 | 52.58 | 18,849,450 | -0.26(-0.49%) |
Jun 04, 2021 | 52.08 | 53.18 | 52.07 | 52.83 | 23,339,032 | +1.04(+2.01%) |
Jun 03, 2021 | 52.48 | 52.59 | 51.65 | 51.79 | 23,702,362 | -1.14(-2.16%) |
Jun 02, 2021 | 52.41 | 53.13 | 52.27 | 52.94 | 20,067,984 | +0.54(+1.04%) |
Jun 01, 2021 | 53.06 | 53.23 | 52.12 | 52.39 | 22,069,694 | -0.21(-0.40%) |
May 28, 2021 | 53.00 | 53.09 | 52.44 | 52.60 | 22,053,198 | -0.56(-1.06%) |
May 27, 2021 | 52.59 | 53.30 | 52.49 | 53.17 | 35,157,380 | +0.75(+1.42%) |
May 26, 2021 | 52.54 | 52.71 | 52.11 | 52.42 | 16,473,062 | +0.05(+0.09%) |
May 25, 2021 | 53.01 | 53.01 | 51.96 | 52.37 | 24,223,648 | -0.08(-0.16%) |
May 24, 2021 | 52.17 | 52.85 | 51.94 | 52.46 | 20,860,146 | +0.81(+1.57%) |
May 21, 2021 | 51.96 | 52.23 | 51.55 | 51.65 | 19,244,838 | +0.12(+0.23%) |
May 20, 2021 | 51.18 | 51.79 | 50.98 | 51.53 | 25,128,952 | +0.54(+1.07%) |
May 19, 2021 | 49.80 | 51.05 | 49.58 | 50.98 | 25,801,080 | +0.48(+0.95%) |
May 18, 2021 | 51.53 | 51.70 | 50.47 | 50.50 | 20,294,694 | -0.45(-0.89%) |
May 17, 2021 | 50.92 | 51.47 | 50.43 | 50.96 | 21,723,356 | -0.02(-0.04%) |
May 14, 2021 | 50.28 | 51.43 | 49.97 | 50.97 | 30,575,712 | +1.23(+2.48%) |
May 13, 2021 | 49.77 | 50.09 | 49.23 | 49.74 | 31,691,970 | +0.36(+0.73%) |
May 12, 2021 | 50.09 | 50.33 | 49.20 | 49.38 | 32,815,312 | -1.31(-2.58%) |
May 11, 2021 | 50.70 | 51.23 | 50.01 | 50.69 | 39,052,452 | -0.82(-1.59%) |
May 10, 2021 | 52.63 | 52.71 | 51.46 | 51.51 | 38,037,812 | -1.60(-3.02%) |
May 07, 2021 | 53.14 | 53.42 | 52.71 | 53.11 | 21,672,552 | +0.44(+0.84%) |
May 06, 2021 | 52.14 | 52.72 | 51.80 | 52.67 | 27,718,384 | +0.63(+1.22%) |
May 05, 2021 | 52.14 | 52.45 | 51.68 | 52.04 | 22,941,534 | -0.05(-0.09%) |
May 04, 2021 | 52.06 | 52.15 | 51.08 | 52.08 | 38,571,928 | -0.33(-0.63%) |