Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.92 | 54.61 | 51.24 | 52.97 | 3,230,848 | +0.36(+0.68%) |
Jul 29, 2021 | 52.60 | 54.33 | 51.83 | 52.61 | 3,842,163 | +0.23(+0.44%) |
Jul 28, 2021 | 50.44 | 53.08 | 48.93 | 52.38 | 3,890,839 | +2.79(+5.63%) |
Jul 27, 2021 | 49.99 | 50.45 | 47.77 | 49.59 | 3,411,596 | -0.50(-1.00%) |
Jul 26, 2021 | 50.15 | 51.70 | 48.58 | 50.09 | 3,450,097 | -0.53(-1.05%) |
Jul 23, 2021 | 51.67 | 51.86 | 49.97 | 50.62 | 3,055,959 | -1.85(-3.53%) |
Jul 22, 2021 | 52.89 | 53.15 | 51.11 | 52.47 | 3,863,741 | -0.53(-1.00%) |
Jul 21, 2021 | 50.68 | 53.42 | 50.18 | 53.00 | 5,204,899 | +2.49(+4.93%) |
Jul 20, 2021 | 47.89 | 51.00 | 46.51 | 50.51 | 7,001,699 | +3.15(+6.65%) |
Jul 19, 2021 | 44.58 | 47.50 | 43.94 | 47.36 | 5,935,983 | +1.01(+2.18%) |
Jul 16, 2021 | 47.37 | 47.95 | 45.92 | 46.35 | 5,017,627 | -0.76(-1.61%) |
Jul 15, 2021 | 49.00 | 50.32 | 45.77 | 47.11 | 8,996,643 | -1.59(-3.26%) |
Jul 14, 2021 | 53.51 | 53.67 | 48.65 | 48.70 | 8,046,253 | -4.56(-8.56%) |
Jul 13, 2021 | 54.38 | 55.65 | 52.82 | 53.26 | 4,894,813 | -1.31(-2.40%) |
Jul 12, 2021 | 53.52 | 54.93 | 52.91 | 54.57 | 4,845,115 | +1.99(+3.78%) |
Jul 09, 2021 | 52.30 | 53.28 | 51.43 | 52.58 | 4,455,302 | -0.12(-0.23%) |
Jul 08, 2021 | 49.99 | 53.02 | 49.27 | 52.70 | 6,250,848 | -0.99(-1.84%) |
Jul 07, 2021 | 57.39 | 58.86 | 52.94 | 53.69 | 7,313,573 | -2.88(-5.09%) |
Jul 06, 2021 | 56.65 | 58.02 | 55.58 | 56.57 | 4,474,366 | -0.25(-0.44%) |
Jul 02, 2021 | 56.43 | 57.76 | 55.81 | 56.82 | 4,049,948 | +0.61(+1.09%) |
Jul 01, 2021 | 55.71 | 56.63 | 54.36 | 56.21 | 4,703,023 | +0.43(+0.77%) |
Jun 30, 2021 | 56.16 | 56.79 | 54.75 | 55.78 | 4,259,174 | -1.13(-1.99%) |
Jun 29, 2021 | 57.66 | 59.94 | 56.73 | 56.91 | 6,505,076 | -0.61(-1.06%) |
Jun 28, 2021 | 56.31 | 58.49 | 56.12 | 57.52 | 9,909,592 | +3.14(+5.77%) |
Jun 25, 2021 | 54.13 | 55.57 | 53.37 | 54.38 | 26,826,096 | +1.54(+2.91%) |
Jun 24, 2021 | 56.21 | 56.88 | 52.07 | 52.84 | 12,939,070 | -3.01(-5.39%) |
Jun 23, 2021 | 52.01 | 56.60 | 51.31 | 55.85 | 10,767,383 | +3.50(+6.69%) |
Jun 22, 2021 | 49.18 | 52.49 | 49.13 | 52.35 | 6,804,892 | +2.20(+4.39%) |
Jun 21, 2021 | 51.70 | 52.15 | 48.62 | 50.15 | 12,744,202 | -2.56(-4.86%) |
Jun 18, 2021 | 50.48 | 52.82 | 49.90 | 52.71 | 13,408,754 | +0.55(+1.05%) |
Jun 17, 2021 | 49.80 | 52.75 | 48.68 | 52.16 | 24,799,048 | +4.43(+9.28%) |
Jun 16, 2021 | 44.51 | 49.55 | 44.25 | 47.73 | 17,442,586 | +4.56(+10.56%) |
Jun 15, 2021 | 45.89 | 46.09 | 42.97 | 43.17 | 7,119,862 | -2.98(-6.46%) |
Jun 14, 2021 | 45.39 | 46.20 | 44.74 | 46.15 | 4,464,797 | +1.19(+2.65%) |
Jun 11, 2021 | 45.45 | 45.91 | 44.60 | 44.96 | 4,338,892 | -0.08(-0.18%) |
Jun 10, 2021 | 43.04 | 45.28 | 42.64 | 45.04 | 5,302,449 | +1.75(+4.04%) |
Jun 09, 2021 | 44.92 | 46.19 | 43.18 | 43.29 | 4,685,783 | -1.46(-3.26%) |
Jun 08, 2021 | 43.78 | 45.23 | 42.36 | 44.75 | 6,550,956 | +1.24(+2.85%) |
Jun 07, 2021 | 42.24 | 43.83 | 41.05 | 43.51 | 4,726,683 | +1.20(+2.84%) |
Jun 04, 2021 | 41.52 | 43.74 | 41.48 | 42.31 | 4,566,751 | +1.01(+2.45%) |
Jun 03, 2021 | 42.50 | 43.49 | 41.11 | 41.30 | 5,256,594 | -1.68(-3.91%) |
Jun 02, 2021 | 43.82 | 44.71 | 42.35 | 42.98 | 5,835,832 | -1.05(-2.38%) |
Jun 01, 2021 | 44.53 | 45.60 | 42.55 | 44.03 | 5,265,832 | -0.69(-1.54%) |
May 28, 2021 | 45.68 | 47.75 | 44.27 | 44.72 | 4,870,647 | -0.60(-1.32%) |
May 27, 2021 | 45.65 | 46.41 | 44.55 | 45.32 | 6,318,916 | +0.07(+0.15%) |
May 26, 2021 | 43.80 | 45.84 | 43.79 | 45.25 | 3,978,252 | +1.29(+2.93%) |
May 25, 2021 | 44.80 | 45.25 | 43.66 | 43.96 | 4,660,261 | -0.89(-1.98%) |
May 24, 2021 | 46.25 | 46.46 | 43.82 | 44.85 | 4,829,278 | -1.12(-2.44%) |
May 21, 2021 | 45.01 | 46.51 | 43.73 | 45.97 | 5,473,597 | +1.28(+2.86%) |
May 20, 2021 | 43.45 | 45.48 | 42.86 | 44.69 | 8,764,630 | +2.80(+6.68%) |
May 19, 2021 | 38.25 | 42.11 | 38.10 | 41.89 | 6,179,385 | +1.78(+4.44%) |
May 18, 2021 | 40.40 | 41.24 | 38.94 | 40.11 | 5,481,407 | +0.11(+0.27%) |
May 17, 2021 | 40.44 | 41.00 | 38.70 | 40.00 | 5,134,262 | -1.42(-3.43%) |
May 14, 2021 | 40.58 | 42.10 | 40.22 | 41.42 | 5,396,690 | +1.97(+4.99%) |
May 13, 2021 | 40.18 | 41.36 | 38.11 | 39.45 | 6,985,918 | -0.18(-0.45%) |
May 12, 2021 | 40.81 | 41.98 | 39.15 | 39.63 | 9,417,900 | -3.31(-7.71%) |
May 11, 2021 | 37.86 | 43.81 | 37.42 | 42.94 | 9,894,182 | +2.14(+5.25%) |
May 10, 2021 | 45.20 | 45.20 | 40.57 | 40.80 | 7,957,559 | -4.84(-10.60%) |
May 07, 2021 | 46.76 | 49.92 | 45.13 | 45.64 | 9,445,778 | -1.09(-2.33%) |
May 06, 2021 | 44.80 | 46.97 | 43.29 | 46.73 | 15,065,581 | +4.89(+11.69%) |
May 05, 2021 | 44.40 | 44.40 | 40.97 | 41.84 | 8,377,743 | -1.56(-3.59%) |
May 04, 2021 | 45.83 | 45.84 | 42.55 | 43.40 | 10,014,474 | -4.15(-8.73%) |