Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.10 | 51.20 | 50.74 | 50.95 | 4,123,388 | -0.07(-0.15%) |
Jul 29, 2021 | 50.42 | 51.21 | 50.42 | 51.02 | 2,598,025 | +0.77(+1.54%) |
Jul 28, 2021 | 50.53 | 50.54 | 49.91 | 50.25 | 2,700,675 | -0.34(-0.68%) |
Jul 27, 2021 | 50.45 | 50.72 | 50.10 | 50.59 | 5,116,696 | +0.04(+0.07%) |
Jul 26, 2021 | 50.57 | 50.69 | 50.19 | 50.56 | 2,037,710 | -0.01(-0.02%) |
Jul 23, 2021 | 50.11 | 50.65 | 50.00 | 50.57 | 2,029,506 | +0.68(+1.35%) |
Jul 22, 2021 | 50.24 | 50.33 | 49.83 | 49.89 | 1,517,514 | -0.31(-0.61%) |
Jul 21, 2021 | 50.30 | 50.63 | 49.90 | 50.20 | 2,588,266 | +0.08(+0.17%) |
Jul 20, 2021 | 49.70 | 50.29 | 49.37 | 50.11 | 3,462,375 | +0.60(+1.22%) |
Jul 19, 2021 | 49.22 | 49.72 | 49.06 | 49.51 | 6,368,188 | -0.08(-0.17%) |
Jul 16, 2021 | 49.60 | 49.90 | 49.27 | 49.59 | 3,438,909 | +0.06(+0.11%) |
Jul 15, 2021 | 49.07 | 49.73 | 48.96 | 49.54 | 3,906,235 | +0.28(+0.56%) |
Jul 14, 2021 | 49.28 | 49.40 | 48.46 | 49.26 | 3,765,175 | +0.06(+0.13%) |
Jul 13, 2021 | 48.98 | 49.72 | 48.65 | 49.20 | 6,832,063 | -1.05(-2.10%) |
Jul 12, 2021 | 50.68 | 50.68 | 49.69 | 50.25 | 7,416,946 | +0.43(+0.85%) |
Jul 09, 2021 | 49.20 | 49.90 | 49.16 | 49.83 | 3,086,681 | +0.78(+1.58%) |
Jul 08, 2021 | 49.28 | 49.62 | 48.80 | 49.05 | 3,425,441 | -0.65(-1.30%) |
Jul 07, 2021 | 48.60 | 49.83 | 48.52 | 49.70 | 3,403,104 | +1.15(+2.36%) |
Jul 06, 2021 | 48.63 | 48.65 | 47.69 | 48.55 | 3,296,159 | -0.13(-0.27%) |
Jul 02, 2021 | 48.23 | 48.87 | 48.22 | 48.68 | 1,904,678 | +0.50(+1.04%) |
Jul 01, 2021 | 48.36 | 48.50 | 48.02 | 48.18 | 3,676,893 | +0.06(+0.12%) |
Jun 30, 2021 | 48.00 | 48.22 | 47.86 | 48.12 | 2,971,082 | +0.21(+0.44%) |
Jun 29, 2021 | 48.02 | 48.18 | 47.65 | 47.91 | 2,800,247 | +0.11(+0.23%) |
Jun 28, 2021 | 48.10 | 48.21 | 47.58 | 47.80 | 2,283,895 | -0.11(-0.23%) |
Jun 25, 2021 | 47.94 | 48.09 | 47.66 | 47.91 | 4,390,815 | +0.08(+0.17%) |
Jun 24, 2021 | 48.01 | 48.02 | 47.59 | 47.83 | 2,764,267 | +0.08(+0.17%) |
Jun 23, 2021 | 47.69 | 48.33 | 47.28 | 47.74 | 3,368,871 | +0.04(+0.08%) |
Jun 22, 2021 | 47.71 | 48.00 | 47.44 | 47.71 | 2,639,833 | +0.08(+0.17%) |
Jun 21, 2021 | 47.22 | 48.03 | 47.02 | 47.62 | 3,403,123 | +0.69(+1.48%) |
Jun 18, 2021 | 45.91 | 47.19 | 45.70 | 46.93 | 6,519,644 | +0.38(+0.82%) |
Jun 17, 2021 | 47.34 | 47.44 | 45.83 | 46.55 | 4,196,150 | -0.66(-1.39%) |
Jun 16, 2021 | 47.47 | 47.91 | 46.96 | 47.21 | 3,818,634 | -0.51(-1.07%) |
Jun 15, 2021 | 47.15 | 48.11 | 47.10 | 47.72 | 7,083,068 | -1.08(-2.22%) |
Jun 14, 2021 | 48.48 | 48.81 | 48.21 | 48.80 | 2,421,382 | +0.21(+0.44%) |
Jun 11, 2021 | 48.99 | 49.11 | 48.44 | 48.59 | 2,320,719 | -0.17(-0.34%) |
Jun 10, 2021 | 48.96 | 49.08 | 48.50 | 48.75 | 1,953,045 | +0.06(+0.13%) |
Jun 09, 2021 | 49.39 | 49.39 | 48.67 | 48.69 | 2,064,753 | -0.39(-0.79%) |
Jun 08, 2021 | 48.88 | 49.17 | 48.37 | 49.08 | 2,988,448 | +0.23(+0.47%) |
Jun 07, 2021 | 49.11 | 49.16 | 48.45 | 48.84 | 2,252,317 | -0.27(-0.55%) |
Jun 04, 2021 | 48.99 | 49.41 | 48.87 | 49.11 | 2,872,245 | +0.43(+0.89%) |
Jun 03, 2021 | 48.33 | 48.80 | 48.03 | 48.68 | 2,706,737 | +0.16(+0.32%) |
Jun 02, 2021 | 48.85 | 48.85 | 48.31 | 48.52 | 2,301,300 | -0.10(-0.21%) |
Jun 01, 2021 | 49.36 | 49.62 | 48.50 | 48.62 | 2,497,944 | -0.46(-0.94%) |
May 28, 2021 | 49.12 | 49.40 | 49.01 | 49.08 | 2,114,287 | +0.27(+0.55%) |
May 27, 2021 | 49.31 | 49.55 | 48.77 | 48.82 | 3,121,736 | -0.15(-0.30%) |
May 26, 2021 | 48.77 | 48.98 | 48.51 | 48.96 | 2,006,109 | +0.20(+0.42%) |
May 25, 2021 | 49.05 | 49.17 | 48.63 | 48.76 | 2,119,549 | -0.15(-0.30%) |
May 24, 2021 | 48.65 | 49.12 | 48.48 | 48.91 | 1,754,894 | +0.44(+0.92%) |
May 21, 2021 | 48.70 | 49.05 | 48.26 | 48.46 | 2,769,478 | +0.03(+0.06%) |
May 20, 2021 | 47.99 | 48.62 | 47.94 | 48.44 | 2,291,543 | +0.38(+0.79%) |
May 19, 2021 | 48.22 | 48.40 | 47.47 | 48.06 | 2,802,925 | -0.44(-0.90%) |
May 18, 2021 | 49.77 | 49.95 | 48.46 | 48.49 | 3,738,375 | -1.18(-2.37%) |
May 17, 2021 | 49.99 | 49.99 | 49.24 | 49.67 | 1,972,314 | -0.21(-0.43%) |
May 14, 2021 | 49.62 | 50.03 | 49.21 | 49.88 | 2,382,727 | +0.61(+1.24%) |
May 13, 2021 | 48.43 | 49.54 | 48.22 | 49.27 | 2,326,154 | +1.15(+2.38%) |
May 12, 2021 | 48.49 | 49.08 | 48.09 | 48.12 | 3,317,049 | -0.82(-1.68%) |
May 11, 2021 | 49.49 | 49.70 | 48.82 | 48.95 | 4,574,537 | -0.80(-1.60%) |
May 10, 2021 | 49.25 | 50.27 | 49.12 | 49.74 | 3,331,395 | +0.46(+0.94%) |
May 07, 2021 | 49.28 | 49.50 | 48.74 | 49.28 | 3,307,686 | +0.34(+0.70%) |
May 06, 2021 | 49.27 | 49.57 | 48.65 | 48.94 | 4,646,821 | -1.20(-2.40%) |
May 05, 2021 | 49.53 | 50.18 | 49.00 | 50.14 | 3,879,495 | +0.82(+1.67%) |
May 04, 2021 | 48.99 | 49.58 | 48.71 | 49.32 | 3,514,611 | +0.27(+0.55%) |