Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.69 | 48.23 | 46.49 | 46.72 | 12,123,471 | -1.77(-3.65%) |
Jul 29, 2021 | 49.58 | 49.60 | 48.46 | 48.49 | 7,639,226 | -0.66(-1.34%) |
Jul 28, 2021 | 49.08 | 49.51 | 48.04 | 49.15 | 9,766,359 | +0.50(+1.03%) |
Jul 27, 2021 | 49.10 | 49.57 | 48.09 | 48.65 | 10,552,931 | -0.81(-1.64%) |
Jul 26, 2021 | 47.50 | 49.52 | 47.40 | 49.46 | 10,763,417 | +1.93(+4.06%) |
Jul 23, 2021 | 48.14 | 48.48 | 47.16 | 47.53 | 9,491,350 | -0.42(-0.88%) |
Jul 22, 2021 | 47.69 | 48.70 | 46.80 | 47.95 | 12,914,762 | -0.15(-0.31%) |
Jul 21, 2021 | 47.12 | 48.94 | 46.99 | 48.10 | 23,035,512 | +1.78(+3.84%) |
Jul 20, 2021 | 43.55 | 46.46 | 43.07 | 46.32 | 21,873,764 | +2.86(+6.58%) |
Jul 19, 2021 | 43.70 | 44.65 | 42.56 | 43.46 | 26,403,880 | -2.55(-5.54%) |
Jul 16, 2021 | 48.45 | 48.48 | 45.83 | 46.01 | 13,760,750 | -1.70(-3.56%) |
Jul 15, 2021 | 47.90 | 48.63 | 46.96 | 47.71 | 12,322,944 | -0.45(-0.93%) |
Jul 14, 2021 | 49.04 | 49.96 | 47.87 | 48.16 | 14,936,898 | -0.34(-0.70%) |
Jul 13, 2021 | 49.76 | 50.04 | 48.38 | 48.50 | 14,277,718 | -2.12(-4.19%) |
Jul 12, 2021 | 50.33 | 51.02 | 49.44 | 50.62 | 11,554,983 | -0.48(-0.94%) |
Jul 09, 2021 | 50.33 | 51.32 | 49.97 | 51.10 | 9,914,707 | +1.44(+2.90%) |
Jul 08, 2021 | 48.89 | 50.52 | 48.57 | 49.66 | 13,198,892 | -0.64(-1.27%) |
Jul 07, 2021 | 51.04 | 51.87 | 49.78 | 50.30 | 12,708,046 | -1.14(-2.22%) |
Jul 06, 2021 | 52.68 | 53.21 | 51.02 | 51.44 | 10,634,074 | -1.33(-2.52%) |
Jul 02, 2021 | 53.17 | 53.17 | 52.10 | 52.77 | 9,219,858 | -0.31(-0.58%) |
Jul 01, 2021 | 52.79 | 53.76 | 52.69 | 53.08 | 8,572,431 | +0.79(+1.51%) |
Jun 30, 2021 | 52.26 | 52.96 | 51.87 | 52.29 | 9,232,410 | +0.14(+0.27%) |
Jun 29, 2021 | 52.66 | 53.08 | 52.03 | 52.15 | 12,587,312 | -0.34(-0.65%) |
Jun 28, 2021 | 53.50 | 53.51 | 51.67 | 52.49 | 19,090,228 | -1.39(-2.58%) |
Jun 25, 2021 | 54.52 | 54.57 | 53.72 | 53.88 | 12,256,368 | -0.46(-0.85%) |
Jun 24, 2021 | 55.11 | 55.39 | 53.96 | 54.34 | 11,470,625 | -0.78(-1.42%) |
Jun 23, 2021 | 55.13 | 55.49 | 54.90 | 55.12 | 9,953,697 | -0.05(-0.09%) |
Jun 22, 2021 | 55.49 | 55.57 | 54.10 | 55.17 | 9,812,853 | -0.52(-0.93%) |
Jun 21, 2021 | 55.24 | 55.88 | 54.55 | 55.69 | 10,886,318 | +0.77(+1.40%) |
Jun 18, 2021 | 53.87 | 55.38 | 53.54 | 54.92 | 12,490,746 | +0.68(+1.25%) |
Jun 17, 2021 | 55.77 | 56.41 | 53.48 | 54.24 | 12,498,084 | -1.36(-2.45%) |
Jun 16, 2021 | 55.18 | 56.09 | 54.98 | 55.60 | 9,947,515 | +0.31(+0.56%) |
Jun 15, 2021 | 55.74 | 56.02 | 54.92 | 55.29 | 7,536,123 | -0.45(-0.81%) |
Jun 14, 2021 | 56.63 | 57.00 | 55.54 | 55.74 | 8,223,764 | -0.78(-1.38%) |
Jun 11, 2021 | 56.16 | 56.83 | 56.09 | 56.52 | 9,780,474 | +0.26(+0.46%) |
Jun 10, 2021 | 57.60 | 58.07 | 55.92 | 56.26 | 11,656,179 | -0.97(-1.69%) |
Jun 09, 2021 | 57.99 | 58.00 | 57.17 | 57.23 | 8,142,257 | -0.50(-0.87%) |
Jun 08, 2021 | 57.90 | 58.12 | 56.83 | 57.73 | 10,763,220 | +0.43(+0.75%) |
Jun 07, 2021 | 57.34 | 57.97 | 57.02 | 57.30 | 8,911,912 | +0.37(+0.65%) |
Jun 04, 2021 | 58.30 | 58.40 | 56.72 | 56.93 | 13,622,793 | -0.80(-1.39%) |
Jun 03, 2021 | 59.60 | 59.60 | 57.68 | 57.73 | 13,732,770 | -2.56(-4.25%) |
Jun 02, 2021 | 60.15 | 60.59 | 59.61 | 60.29 | 12,078,923 | +0.62(+1.04%) |
Jun 01, 2021 | 59.12 | 60.41 | 58.96 | 59.67 | 14,301,521 | +1.32(+2.26%) |
May 28, 2021 | 58.95 | 59.20 | 57.95 | 58.35 | 14,357,297 | -0.78(-1.32%) |
May 27, 2021 | 58.59 | 59.23 | 57.87 | 59.13 | 12,296,215 | +1.12(+1.93%) |
May 26, 2021 | 57.75 | 58.43 | 57.23 | 58.01 | 11,683,581 | +1.03(+1.81%) |
May 25, 2021 | 57.65 | 59.29 | 56.78 | 56.98 | 23,597,028 | +0.84(+1.50%) |
May 24, 2021 | 56.00 | 56.34 | 54.92 | 56.14 | 9,463,576 | +0.84(+1.52%) |
May 21, 2021 | 55.45 | 55.97 | 55.12 | 55.30 | 10,527,394 | +0.21(+0.38%) |
May 20, 2021 | 56.00 | 56.00 | 54.21 | 55.09 | 12,004,747 | -0.70(-1.25%) |
May 19, 2021 | 55.08 | 56.27 | 54.48 | 55.79 | 15,117,742 | -0.58(-1.03%) |
May 18, 2021 | 57.08 | 57.75 | 55.95 | 56.37 | 13,685,473 | -0.20(-0.35%) |
May 17, 2021 | 55.01 | 56.73 | 54.26 | 56.57 | 17,522,780 | +1.29(+2.33%) |
May 14, 2021 | 53.40 | 55.51 | 53.29 | 55.28 | 14,499,196 | +2.85(+5.44%) |
May 13, 2021 | 51.42 | 52.73 | 51.07 | 52.43 | 13,367,463 | +1.42(+2.78%) |
May 12, 2021 | 52.12 | 53.08 | 50.90 | 51.01 | 12,722,984 | -1.69(-3.21%) |
May 11, 2021 | 52.04 | 53.17 | 51.20 | 52.70 | 15,062,516 | -1.33(-2.46%) |
May 10, 2021 | 54.95 | 55.61 | 54.00 | 54.03 | 10,849,976 | -0.70(-1.28%) |
May 07, 2021 | 52.93 | 54.96 | 52.69 | 54.73 | 11,819,918 | +1.68(+3.17%) |
May 06, 2021 | 53.43 | 53.77 | 52.10 | 53.05 | 10,518,961 | -0.22(-0.41%) |
May 05, 2021 | 52.75 | 53.96 | 52.44 | 53.27 | 11,149,026 | +0.47(+0.89%) |
May 04, 2021 | 54.09 | 54.47 | 51.73 | 52.80 | 13,666,398 | -1.66(-3.05%) |