Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.21 | 48.70 | 47.64 | 48.14 | 4,156,250 | -0.23(-0.48%) |
Jul 29, 2021 | 48.54 | 48.54 | 47.30 | 48.38 | 4,029,039 | -0.38(-0.79%) |
Jul 28, 2021 | 48.86 | 49.25 | 48.44 | 48.76 | 2,908,935 | -0.20(-0.41%) |
Jul 27, 2021 | 48.72 | 49.35 | 47.94 | 48.96 | 2,247,787 | +0.25(+0.51%) |
Jul 26, 2021 | 48.43 | 48.91 | 48.29 | 48.71 | 3,002,051 | +0.30(+0.62%) |
Jul 23, 2021 | 48.38 | 48.53 | 47.96 | 48.41 | 1,849,186 | +0.18(+0.38%) |
Jul 22, 2021 | 48.80 | 48.91 | 48.06 | 48.23 | 1,702,478 | -0.51(-1.04%) |
Jul 21, 2021 | 49.02 | 49.18 | 48.69 | 48.74 | 2,778,172 | +0.18(+0.38%) |
Jul 20, 2021 | 48.26 | 49.30 | 48.15 | 48.55 | 3,161,704 | +0.40(+0.83%) |
Jul 19, 2021 | 48.51 | 48.74 | 47.61 | 48.15 | 3,436,445 | -1.13(-2.30%) |
Jul 16, 2021 | 50.14 | 50.32 | 49.21 | 49.29 | 3,189,040 | -0.63(-1.27%) |
Jul 15, 2021 | 50.74 | 51.07 | 49.70 | 49.92 | 4,644,606 | -1.30(-2.54%) |
Jul 14, 2021 | 51.20 | 51.70 | 51.11 | 51.22 | 2,179,754 | +0.01(+0.02%) |
Jul 13, 2021 | 51.84 | 51.98 | 51.01 | 51.21 | 1,658,627 | -0.66(-1.27%) |
Jul 12, 2021 | 51.48 | 52.08 | 50.96 | 51.87 | 2,641,481 | -0.01(-0.02%) |
Jul 09, 2021 | 51.82 | 52.26 | 51.69 | 51.88 | 2,107,662 | +0.76(+1.48%) |
Jul 08, 2021 | 50.68 | 51.63 | 50.32 | 51.12 | 2,710,376 | -0.08(-0.15%) |
Jul 07, 2021 | 50.01 | 51.41 | 49.97 | 51.19 | 3,164,037 | +0.87(+1.72%) |
Jul 06, 2021 | 51.03 | 51.21 | 49.83 | 50.33 | 2,739,357 | -0.78(-1.53%) |
Jul 02, 2021 | 51.26 | 51.26 | 50.61 | 51.11 | 2,106,441 | -0.13(-0.26%) |
Jul 01, 2021 | 51.44 | 51.68 | 50.90 | 51.24 | 2,465,189 | +0.14(+0.28%) |
Jun 30, 2021 | 50.45 | 51.19 | 50.39 | 51.10 | 2,159,533 | +0.52(+1.02%) |
Jun 29, 2021 | 50.94 | 51.44 | 50.34 | 50.59 | 1,597,352 | -0.02(-0.03%) |
Jun 28, 2021 | 50.92 | 51.08 | 50.34 | 50.60 | 2,838,617 | +0.02(+0.05%) |
Jun 25, 2021 | 50.77 | 51.27 | 50.50 | 50.58 | 2,805,742 | -0.08(-0.16%) |
Jun 24, 2021 | 50.97 | 50.99 | 50.30 | 50.66 | 1,892,065 | -0.01(-0.02%) |
Jun 23, 2021 | 50.89 | 51.10 | 50.51 | 50.67 | 1,762,541 | -0.23(-0.44%) |
Jun 22, 2021 | 50.99 | 51.27 | 50.56 | 50.89 | 1,971,788 | +0.02(+0.03%) |
Jun 21, 2021 | 49.89 | 51.11 | 49.80 | 50.88 | 2,607,026 | +1.51(+3.06%) |
Jun 18, 2021 | 49.44 | 49.84 | 49.20 | 49.37 | 6,456,981 | -0.83(-1.66%) |
Jun 17, 2021 | 51.87 | 51.92 | 49.52 | 50.20 | 4,111,079 | -1.67(-3.21%) |
Jun 16, 2021 | 52.53 | 52.64 | 51.54 | 51.87 | 2,050,683 | -0.80(-1.52%) |
Jun 15, 2021 | 51.94 | 53.12 | 51.84 | 52.67 | 3,355,562 | +0.74(+1.43%) |
Jun 14, 2021 | 53.14 | 53.30 | 51.74 | 51.93 | 3,388,191 | -1.13(-2.12%) |
Jun 11, 2021 | 53.04 | 53.17 | 52.41 | 53.05 | 2,835,990 | +0.68(+1.31%) |
Jun 10, 2021 | 53.19 | 53.34 | 52.32 | 52.37 | 1,960,765 | -0.38(-0.71%) |
Jun 09, 2021 | 53.33 | 53.54 | 52.70 | 52.74 | 2,416,923 | -0.73(-1.36%) |
Jun 08, 2021 | 53.01 | 53.66 | 52.69 | 53.47 | 2,119,530 | +0.35(+0.66%) |
Jun 07, 2021 | 54.09 | 54.17 | 52.95 | 53.12 | 3,504,780 | -0.77(-1.42%) |
Jun 04, 2021 | 53.89 | 54.40 | 53.59 | 53.89 | 2,832,439 | +0.38(+0.72%) |
Jun 03, 2021 | 52.69 | 53.72 | 52.50 | 53.50 | 2,974,272 | +0.80(+1.52%) |
Jun 02, 2021 | 53.34 | 53.34 | 52.56 | 52.70 | 2,342,047 | -0.50(-0.94%) |
Jun 01, 2021 | 53.46 | 53.59 | 52.69 | 53.20 | 2,548,233 | +0.61(+1.16%) |
May 28, 2021 | 52.93 | 53.14 | 52.22 | 52.59 | 3,208,957 | -0.58(-1.08%) |
May 27, 2021 | 52.93 | 53.78 | 52.77 | 53.17 | 8,834,823 | +0.37(+0.69%) |
May 26, 2021 | 52.66 | 53.08 | 52.05 | 52.80 | 3,789,318 | +0.24(+0.45%) |
May 25, 2021 | 53.23 | 53.65 | 52.57 | 52.57 | 4,596,453 | -0.68(-1.27%) |
May 24, 2021 | 53.03 | 53.40 | 52.81 | 53.25 | 4,193,890 | +0.72(+1.37%) |
May 21, 2021 | 52.19 | 52.68 | 51.85 | 52.53 | 2,952,560 | +0.55(+1.05%) |
May 20, 2021 | 51.99 | 52.14 | 51.05 | 51.98 | 3,016,907 | -0.03(-0.06%) |
May 19, 2021 | 51.78 | 52.41 | 51.32 | 52.01 | 3,105,690 | -0.42(-0.80%) |
May 18, 2021 | 52.90 | 52.95 | 52.24 | 52.43 | 4,644,229 | -0.56(-1.06%) |
May 17, 2021 | 51.69 | 53.43 | 51.69 | 53.00 | 6,320,283 | +1.20(+2.31%) |
May 14, 2021 | 51.70 | 52.19 | 51.59 | 51.80 | 1,809,218 | +0.11(+0.21%) |
May 13, 2021 | 50.17 | 52.13 | 50.07 | 51.69 | 3,556,234 | +1.31(+2.59%) |
May 12, 2021 | 51.93 | 51.96 | 50.19 | 50.38 | 3,799,253 | -1.44(-2.78%) |
May 11, 2021 | 51.47 | 51.90 | 50.96 | 51.82 | 3,407,381 | +0.50(+0.97%) |
May 10, 2021 | 51.43 | 51.98 | 51.10 | 51.33 | 2,473,280 | +0.36(+0.71%) |
May 07, 2021 | 50.58 | 51.09 | 50.32 | 50.96 | 1,519,041 | -0.08(-0.16%) |
May 06, 2021 | 50.49 | 51.09 | 49.98 | 51.05 | 2,409,355 | +0.84(+1.68%) |
May 05, 2021 | 49.96 | 50.56 | 49.40 | 50.20 | 2,801,615 | +0.28(+0.56%) |
May 04, 2021 | 48.84 | 49.95 | 48.78 | 49.92 | 3,040,283 | +1.19(+2.44%) |