Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.71 | 44.56 | 42.64 | 43.70 | 4,837,560 | +0.82(+1.91%) |
Jul 29, 2021 | 43.63 | 44.16 | 42.84 | 42.89 | 2,811,715 | -0.15(-0.34%) |
Jul 28, 2021 | 43.08 | 43.76 | 42.14 | 43.03 | 2,847,346 | -0.12(-0.28%) |
Jul 27, 2021 | 43.62 | 43.84 | 42.50 | 43.15 | 3,001,441 | -1.05(-2.37%) |
Jul 26, 2021 | 43.00 | 44.25 | 42.77 | 44.20 | 3,096,226 | +1.56(+3.65%) |
Jul 23, 2021 | 43.45 | 43.58 | 42.13 | 42.65 | 3,528,758 | -0.41(-0.96%) |
Jul 22, 2021 | 44.31 | 44.31 | 42.78 | 43.06 | 2,342,409 | -1.45(-3.27%) |
Jul 21, 2021 | 43.13 | 45.18 | 43.13 | 44.51 | 2,930,490 | +1.80(+4.21%) |
Jul 20, 2021 | 41.17 | 42.94 | 40.43 | 42.71 | 3,260,251 | +1.60(+3.89%) |
Jul 19, 2021 | 41.05 | 41.83 | 40.06 | 41.11 | 4,639,566 | -1.39(-3.28%) |
Jul 16, 2021 | 44.34 | 44.44 | 42.29 | 42.51 | 4,722,685 | -1.40(-3.19%) |
Jul 15, 2021 | 44.13 | 44.61 | 42.98 | 43.91 | 3,500,224 | -0.72(-1.62%) |
Jul 14, 2021 | 46.02 | 46.41 | 44.54 | 44.63 | 2,308,507 | -0.58(-1.27%) |
Jul 13, 2021 | 45.99 | 46.22 | 44.81 | 45.21 | 3,209,794 | -1.32(-2.83%) |
Jul 12, 2021 | 45.53 | 46.79 | 45.08 | 46.53 | 2,180,144 | +0.24(+0.52%) |
Jul 09, 2021 | 44.92 | 46.70 | 44.74 | 46.28 | 3,604,998 | +2.22(+5.04%) |
Jul 08, 2021 | 43.33 | 44.25 | 42.62 | 44.07 | 3,492,393 | -0.43(-0.97%) |
Jul 07, 2021 | 45.88 | 46.46 | 44.44 | 44.50 | 3,041,810 | -1.82(-3.92%) |
Jul 06, 2021 | 47.05 | 47.29 | 45.83 | 46.31 | 3,027,424 | -0.89(-1.90%) |
Jul 02, 2021 | 47.56 | 47.64 | 46.90 | 47.21 | 2,189,972 | -0.25(-0.53%) |
Jul 01, 2021 | 47.72 | 48.12 | 47.09 | 47.45 | 2,375,694 | +0.04(+0.09%) |
Jun 30, 2021 | 46.85 | 47.69 | 46.72 | 47.41 | 3,395,557 | +0.72(+1.55%) |
Jun 29, 2021 | 47.48 | 47.80 | 46.66 | 46.69 | 3,441,567 | -0.48(-1.02%) |
Jun 28, 2021 | 49.08 | 49.08 | 47.16 | 47.17 | 3,329,846 | -2.04(-4.14%) |
Jun 25, 2021 | 48.90 | 49.83 | 48.83 | 49.21 | 4,860,609 | +0.60(+1.24%) |
Jun 24, 2021 | 48.41 | 48.88 | 47.80 | 48.61 | 2,841,204 | +0.51(+1.06%) |
Jun 23, 2021 | 47.32 | 48.25 | 47.27 | 48.10 | 3,479,700 | +0.78(+1.65%) |
Jun 22, 2021 | 46.24 | 47.41 | 45.80 | 47.32 | 4,959,018 | +1.23(+2.67%) |
Jun 21, 2021 | 44.19 | 46.15 | 44.01 | 46.09 | 3,819,816 | +2.65(+6.10%) |
Jun 18, 2021 | 43.65 | 44.56 | 43.29 | 43.44 | 4,752,813 | -1.34(-3.00%) |
Jun 17, 2021 | 46.04 | 46.16 | 43.97 | 44.78 | 3,855,058 | -1.13(-2.45%) |
Jun 16, 2021 | 45.61 | 46.07 | 44.82 | 45.91 | 3,214,808 | -0.18(-0.39%) |
Jun 15, 2021 | 45.65 | 46.25 | 45.31 | 46.09 | 3,604,254 | +0.42(+0.92%) |
Jun 14, 2021 | 47.27 | 47.43 | 45.52 | 45.67 | 3,970,771 | -1.51(-3.21%) |
Jun 11, 2021 | 46.61 | 47.45 | 46.46 | 47.18 | 3,122,619 | +0.91(+1.97%) |
Jun 10, 2021 | 47.22 | 48.26 | 46.12 | 46.27 | 4,325,523 | -0.57(-1.21%) |
Jun 09, 2021 | 46.98 | 47.92 | 46.78 | 46.84 | 4,397,057 | -0.28(-0.60%) |
Jun 08, 2021 | 46.66 | 47.42 | 46.15 | 47.12 | 4,397,390 | +0.59(+1.26%) |
Jun 07, 2021 | 45.68 | 46.70 | 45.64 | 46.53 | 3,468,566 | +0.79(+1.72%) |
Jun 04, 2021 | 45.91 | 46.01 | 44.35 | 45.75 | 4,996,944 | +0.01(+0.02%) |
Jun 03, 2021 | 47.47 | 47.47 | 45.49 | 45.74 | 6,631,494 | -1.92(-4.03%) |
Jun 02, 2021 | 47.87 | 48.18 | 46.74 | 47.66 | 3,491,169 | -0.09(-0.18%) |
Jun 01, 2021 | 47.96 | 48.32 | 47.49 | 47.74 | 3,806,140 | +0.22(+0.47%) |
May 28, 2021 | 48.58 | 48.58 | 47.07 | 47.52 | 4,335,738 | -1.08(-2.22%) |
May 27, 2021 | 48.02 | 48.70 | 47.58 | 48.60 | 3,898,305 | +0.80(+1.68%) |
May 26, 2021 | 47.30 | 48.47 | 47.00 | 47.79 | 4,534,815 | +0.64(+1.36%) |
May 25, 2021 | 47.93 | 48.96 | 47.02 | 47.15 | 4,715,275 | -0.53(-1.11%) |
May 24, 2021 | 46.94 | 48.29 | 46.40 | 47.68 | 6,767,473 | +1.38(+2.98%) |
May 21, 2021 | 46.83 | 47.19 | 45.93 | 46.30 | 7,166,691 | -0.04(-0.09%) |
May 20, 2021 | 47.57 | 48.34 | 44.96 | 46.35 | 26,783,918 | -5.25(-10.17%) |
May 19, 2021 | 51.65 | 52.37 | 50.89 | 51.60 | 4,721,408 | -1.33(-2.51%) |
May 18, 2021 | 55.36 | 55.49 | 52.78 | 52.92 | 4,214,615 | -1.94(-3.53%) |
May 17, 2021 | 52.07 | 55.23 | 51.80 | 54.86 | 5,462,374 | +2.35(+4.47%) |
May 14, 2021 | 49.38 | 52.98 | 49.30 | 52.51 | 4,840,677 | +3.89(+8.00%) |
May 13, 2021 | 48.16 | 49.90 | 47.45 | 48.62 | 2,763,958 | +0.70(+1.47%) |
May 12, 2021 | 49.96 | 50.57 | 47.90 | 47.92 | 3,263,668 | -2.59(-5.14%) |
May 11, 2021 | 50.95 | 51.58 | 48.94 | 50.52 | 4,127,124 | -1.62(-3.10%) |
May 10, 2021 | 53.09 | 54.44 | 51.99 | 52.13 | 4,127,546 | -0.79(-1.49%) |
May 07, 2021 | 51.72 | 53.30 | 51.21 | 52.92 | 1,584,081 | +1.29(+2.50%) |
May 06, 2021 | 51.86 | 52.17 | 50.71 | 51.63 | 1,646,888 | -0.19(-0.36%) |
May 05, 2021 | 53.09 | 53.17 | 51.60 | 51.82 | 2,442,212 | -0.39(-0.74%) |
May 04, 2021 | 52.24 | 52.58 | 50.31 | 52.20 | 2,610,196 | -0.74(-1.39%) |