Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.00 | 52.48 | 50.61 | 50.88 | 637,537 | -0.73(-1.41%) |
Jul 29, 2021 | 52.58 | 52.65 | 51.33 | 51.61 | 745,830 | -0.91(-1.73%) |
Jul 28, 2021 | 49.98 | 52.63 | 49.75 | 52.52 | 955,527 | +3.26(+6.62%) |
Jul 27, 2021 | 50.51 | 50.86 | 48.30 | 49.26 | 1,422,733 | -1.36(-2.69%) |
Jul 26, 2021 | 52.08 | 52.90 | 50.46 | 50.62 | 1,136,879 | -1.14(-2.20%) |
Jul 23, 2021 | 53.14 | 53.28 | 50.44 | 51.76 | 1,833,847 | -0.76(-1.45%) |
Jul 22, 2021 | 49.05 | 53.09 | 48.92 | 52.52 | 4,418,851 | +3.50(+7.14%) |
Jul 21, 2021 | 46.58 | 49.21 | 46.25 | 49.02 | 1,090,371 | +2.43(+5.22%) |
Jul 20, 2021 | 46.85 | 47.11 | 45.47 | 46.59 | 1,570,203 | +0.33(+0.71%) |
Jul 19, 2021 | 46.76 | 47.80 | 45.65 | 46.26 | 1,339,736 | -2.50(-5.13%) |
Jul 16, 2021 | 50.47 | 50.49 | 48.64 | 48.76 | 1,009,581 | -0.79(-1.59%) |
Jul 15, 2021 | 49.11 | 50.59 | 48.16 | 49.55 | 1,221,870 | +0.57(+1.16%) |
Jul 14, 2021 | 52.58 | 52.90 | 48.75 | 48.98 | 1,134,545 | -3.11(-5.97%) |
Jul 13, 2021 | 52.78 | 53.48 | 51.75 | 52.09 | 950,791 | -0.83(-1.57%) |
Jul 12, 2021 | 52.94 | 53.87 | 52.40 | 52.92 | 955,198 | -0.38(-0.71%) |
Jul 09, 2021 | 52.21 | 53.30 | 51.10 | 53.30 | 1,169,266 | +3.01(+5.99%) |
Jul 08, 2021 | 49.81 | 51.47 | 48.90 | 50.29 | 1,704,586 | -1.42(-2.75%) |
Jul 07, 2021 | 55.29 | 55.67 | 51.38 | 51.71 | 1,593,477 | -3.74(-6.74%) |
Jul 06, 2021 | 56.00 | 56.43 | 54.56 | 55.45 | 1,194,628 | +0.05(+0.09%) |
Jul 02, 2021 | 57.40 | 57.63 | 55.37 | 55.40 | 1,111,961 | -1.61(-2.82%) |
Jul 01, 2021 | 57.53 | 58.64 | 56.48 | 57.01 | 2,927,046 | -0.59(-1.02%) |
Jun 30, 2021 | 56.52 | 58.05 | 55.76 | 57.60 | 1,286,283 | +0.88(+1.55%) |
Jun 29, 2021 | 56.79 | 57.42 | 55.76 | 56.72 | 1,190,328 | -0.29(-0.51%) |
Jun 28, 2021 | 59.10 | 59.94 | 55.92 | 57.01 | 2,025,668 | -1.69(-2.88%) |
Jun 25, 2021 | 58.50 | 60.34 | 57.41 | 58.70 | 2,540,881 | +0.77(+1.33%) |
Jun 24, 2021 | 55.77 | 58.11 | 55.70 | 57.93 | 1,801,485 | +2.74(+4.96%) |
Jun 23, 2021 | 54.64 | 55.36 | 52.97 | 55.19 | 1,403,501 | +0.78(+1.43%) |
Jun 22, 2021 | 53.22 | 54.85 | 52.94 | 54.41 | 2,151,331 | +1.19(+2.24%) |
Jun 21, 2021 | 50.92 | 53.75 | 50.08 | 53.22 | 2,325,224 | +2.98(+5.93%) |
Jun 18, 2021 | 49.13 | 50.87 | 49.00 | 50.24 | 5,196,022 | +0.35(+0.70%) |
Jun 17, 2021 | 48.98 | 50.80 | 48.75 | 49.89 | 1,270,010 | +1.03(+2.11%) |
Jun 16, 2021 | 48.68 | 49.95 | 47.54 | 48.86 | 2,010,142 | +0.36(+0.74%) |
Jun 15, 2021 | 51.14 | 51.17 | 48.16 | 48.50 | 1,527,301 | -2.72(-5.31%) |
Jun 14, 2021 | 48.80 | 51.80 | 48.74 | 51.22 | 3,139,103 | +3.60(+7.56%) |
Jun 11, 2021 | 48.00 | 48.10 | 46.91 | 47.62 | 1,230,122 | -0.09(-0.19%) |
Jun 10, 2021 | 46.13 | 47.92 | 44.88 | 47.71 | 1,556,459 | +1.55(+3.36%) |
Jun 09, 2021 | 44.87 | 46.70 | 44.70 | 46.16 | 1,355,300 | +1.15(+2.55%) |
Jun 08, 2021 | 45.79 | 45.95 | 43.51 | 45.01 | 2,350,426 | -0.33(-0.73%) |
Jun 07, 2021 | 46.40 | 46.98 | 44.73 | 45.34 | 2,897,018 | -1.38(-2.95%) |
Jun 04, 2021 | 47.42 | 48.92 | 46.68 | 46.72 | 1,758,646 | +0.43(+0.93%) |
Jun 03, 2021 | 47.28 | 48.20 | 45.95 | 46.29 | 1,392,370 | -1.82(-3.78%) |
Jun 02, 2021 | 47.53 | 48.61 | 46.27 | 48.11 | 1,444,243 | +0.28(+0.59%) |
Jun 01, 2021 | 48.55 | 48.56 | 46.47 | 47.83 | 1,672,451 | +0.11(+0.23%) |
May 28, 2021 | 46.34 | 49.27 | 46.32 | 47.72 | 3,085,062 | +1.74(+3.78%) |
May 27, 2021 | 43.64 | 46.09 | 42.64 | 45.98 | 3,630,443 | +2.69(+6.21%) |
May 26, 2021 | 41.78 | 44.15 | 41.26 | 43.29 | 1,791,535 | +1.81(+4.36%) |
May 25, 2021 | 40.19 | 42.69 | 39.93 | 41.48 | 2,039,215 | +1.92(+4.85%) |
May 24, 2021 | 40.88 | 40.94 | 39.17 | 39.56 | 1,732,425 | -0.89(-2.20%) |
May 21, 2021 | 40.50 | 40.85 | 39.60 | 40.45 | 1,303,737 | +0.59(+1.48%) |
May 20, 2021 | 39.94 | 40.64 | 39.04 | 39.86 | 2,995,281 | -0.03(-0.08%) |
May 19, 2021 | 40.16 | 41.00 | 39.35 | 39.89 | 2,280,757 | -1.55(-3.74%) |
May 18, 2021 | 41.72 | 42.98 | 40.60 | 41.44 | 1,526,836 | +0.49(+1.20%) |
May 17, 2021 | 42.03 | 43.48 | 40.47 | 40.95 | 1,474,565 | -1.87(-4.37%) |
May 14, 2021 | 40.75 | 42.94 | 39.83 | 42.82 | 3,093,588 | +2.34(+5.78%) |
May 13, 2021 | 46.14 | 46.62 | 38.91 | 40.48 | 13,254,406 | -6.76(-14.31%) |
May 12, 2021 | 50.00 | 50.45 | 45.55 | 47.24 | 4,881,005 | -3.41(-6.73%) |
May 11, 2021 | 50.39 | 52.29 | 49.53 | 50.65 | 2,625,069 | -2.46(-4.63%) |
May 10, 2021 | 57.98 | 57.98 | 52.99 | 53.11 | 1,612,087 | -4.88(-8.42%) |
May 07, 2021 | 55.88 | 58.35 | 55.23 | 57.99 | 944,783 | +2.28(+4.09%) |
May 06, 2021 | 56.15 | 56.72 | 54.83 | 55.71 | 1,220,874 | -0.44(-0.78%) |
May 05, 2021 | 57.06 | 58.41 | 55.76 | 56.15 | 1,522,610 | +0.88(+1.59%) |
May 04, 2021 | 57.38 | 57.75 | 54.78 | 55.27 | 1,413,433 | -2.98(-5.12%) |