Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.41 | 51.75 | 50.87 | 50.92 | 3,710,480 | -0.56(-1.10%) |
Jul 29, 2021 | 51.52 | 52.03 | 50.80 | 51.48 | 4,805,767 | +1.68(+3.38%) |
Jul 28, 2021 | 49.99 | 50.24 | 49.32 | 49.80 | 3,008,241 | -0.01(-0.02%) |
Jul 27, 2021 | 49.33 | 49.96 | 49.00 | 49.81 | 2,779,381 | +0.09(+0.19%) |
Jul 26, 2021 | 49.36 | 49.89 | 49.36 | 49.71 | 1,975,626 | +0.31(+0.62%) |
Jul 23, 2021 | 49.40 | 49.77 | 49.21 | 49.41 | 2,345,935 | +0.25(+0.51%) |
Jul 22, 2021 | 49.91 | 50.07 | 49.02 | 49.16 | 2,935,826 | -0.72(-1.45%) |
Jul 21, 2021 | 49.61 | 50.39 | 49.34 | 49.88 | 3,119,573 | +0.83(+1.70%) |
Jul 20, 2021 | 47.77 | 49.46 | 47.66 | 49.05 | 3,789,146 | +1.18(+2.46%) |
Jul 19, 2021 | 48.27 | 48.58 | 47.55 | 47.87 | 5,039,466 | -1.31(-2.65%) |
Jul 16, 2021 | 49.71 | 49.79 | 49.03 | 49.18 | 8,077,634 | -0.44(-0.88%) |
Jul 15, 2021 | 48.97 | 49.76 | 48.86 | 49.61 | 3,236,482 | +0.29(+0.58%) |
Jul 14, 2021 | 49.11 | 49.69 | 48.83 | 49.32 | 2,876,688 | +0.18(+0.36%) |
Jul 13, 2021 | 49.64 | 49.94 | 48.90 | 49.15 | 3,843,032 | -0.54(-1.08%) |
Jul 12, 2021 | 49.34 | 49.94 | 48.83 | 49.69 | 5,421,173 | +0.30(+0.60%) |
Jul 09, 2021 | 49.21 | 49.59 | 48.99 | 49.39 | 5,228,201 | +0.94(+1.95%) |
Jul 08, 2021 | 48.86 | 49.10 | 48.19 | 48.45 | 3,677,311 | -1.32(-2.66%) |
Jul 07, 2021 | 48.98 | 49.80 | 48.92 | 49.77 | 3,343,594 | +0.45(+0.92%) |
Jul 06, 2021 | 49.99 | 50.00 | 49.09 | 49.32 | 4,166,627 | -0.81(-1.63%) |
Jul 02, 2021 | 49.95 | 50.19 | 49.71 | 50.13 | 3,063,357 | +0.14(+0.28%) |
Jul 01, 2021 | 50.02 | 50.27 | 49.63 | 49.99 | 3,849,283 | +0.31(+0.63%) |
Jun 30, 2021 | 49.39 | 49.72 | 49.19 | 49.68 | 3,471,840 | +0.10(+0.21%) |
Jun 29, 2021 | 49.60 | 49.89 | 49.37 | 49.57 | 2,987,170 | +0.17(+0.34%) |
Jun 28, 2021 | 50.06 | 50.06 | 49.30 | 49.41 | 3,820,013 | -0.79(-1.57%) |
Jun 25, 2021 | 49.47 | 50.39 | 49.29 | 50.19 | 11,663,189 | +0.98(+1.99%) |
Jun 24, 2021 | 48.95 | 49.43 | 48.72 | 49.21 | 4,519,099 | +0.44(+0.89%) |
Jun 23, 2021 | 49.02 | 49.07 | 48.77 | 48.78 | 2,928,954 | -0.13(-0.26%) |
Jun 22, 2021 | 49.02 | 49.13 | 48.40 | 48.91 | 3,575,537 | -0.22(-0.45%) |
Jun 21, 2021 | 48.55 | 49.15 | 48.35 | 49.13 | 2,917,146 | +0.92(+1.90%) |
Jun 18, 2021 | 48.73 | 48.98 | 48.15 | 48.21 | 6,996,778 | -1.28(-2.58%) |
Jun 17, 2021 | 51.11 | 51.22 | 49.18 | 49.49 | 4,440,019 | -1.52(-2.98%) |
Jun 16, 2021 | 51.15 | 51.31 | 50.58 | 51.01 | 3,235,987 | -0.28(-0.54%) |
Jun 15, 2021 | 51.32 | 51.63 | 51.32 | 51.29 | 3,261,745 | -0.03(-0.05%) |
Jun 14, 2021 | 51.88 | 52.07 | 51.03 | 51.31 | 2,992,559 | -0.76(-1.46%) |
Jun 11, 2021 | 52.15 | 52.28 | 51.90 | 52.07 | 2,032,342 | +0.05(+0.09%) |
Jun 10, 2021 | 52.92 | 53.03 | 51.97 | 52.03 | 1,922,677 | -0.36(-0.69%) |
Jun 09, 2021 | 52.80 | 52.94 | 52.38 | 52.39 | 2,096,509 | -0.65(-1.22%) |
Jun 08, 2021 | 52.84 | 53.12 | 52.26 | 53.04 | 4,213,452 | -0.09(-0.17%) |
Jun 07, 2021 | 53.19 | 53.30 | 52.81 | 53.13 | 3,436,276 | -0.08(-0.16%) |
Jun 04, 2021 | 53.03 | 53.25 | 52.71 | 53.21 | 1,874,025 | +0.21(+0.40%) |
Jun 03, 2021 | 52.69 | 53.17 | 52.50 | 53.00 | 2,354,913 | +0.09(+0.17%) |
Jun 02, 2021 | 53.15 | 53.27 | 52.63 | 52.91 | 2,940,828 | -0.06(-0.10%) |
Jun 01, 2021 | 52.91 | 53.26 | 52.47 | 52.96 | 2,857,556 | +0.49(+0.94%) |
May 28, 2021 | 52.78 | 52.90 | 51.94 | 52.47 | 3,723,739 | -0.13(-0.25%) |
May 27, 2021 | 52.55 | 52.83 | 51.98 | 52.60 | 7,075,502 | +0.53(+1.01%) |
May 26, 2021 | 51.84 | 52.14 | 51.47 | 52.07 | 3,324,092 | +0.45(+0.88%) |
May 25, 2021 | 52.23 | 52.47 | 51.52 | 51.62 | 3,631,492 | -0.56(-1.08%) |
May 24, 2021 | 52.04 | 52.33 | 51.75 | 52.19 | 3,115,432 | +0.35(+0.68%) |
May 21, 2021 | 51.70 | 52.25 | 51.35 | 51.83 | 3,303,980 | +0.31(+0.61%) |
May 20, 2021 | 51.61 | 51.77 | 51.12 | 51.52 | 2,906,721 | -0.10(-0.20%) |
May 19, 2021 | 51.34 | 51.89 | 50.85 | 51.62 | 3,690,401 | -0.14(-0.27%) |
May 18, 2021 | 51.77 | 52.40 | 51.69 | 51.76 | 3,023,467 | -0.17(-0.32%) |
May 17, 2021 | 51.78 | 52.06 | 51.48 | 51.93 | 2,655,763 | -0.04(-0.07%) |
May 14, 2021 | 51.33 | 52.06 | 51.05 | 51.96 | 2,470,699 | +0.88(+1.73%) |
May 13, 2021 | 49.87 | 51.35 | 49.80 | 51.08 | 3,237,489 | +0.97(+1.93%) |
May 12, 2021 | 51.11 | 51.24 | 50.07 | 50.11 | 3,533,134 | -0.71(-1.39%) |
May 11, 2021 | 51.69 | 51.85 | 50.69 | 50.82 | 3,282,432 | -1.21(-2.32%) |
May 10, 2021 | 51.88 | 52.78 | 51.57 | 52.03 | 3,782,122 | +0.39(+0.75%) |
May 07, 2021 | 51.02 | 51.70 | 50.90 | 51.64 | 2,822,028 | -0.06(-0.12%) |
May 06, 2021 | 51.29 | 51.72 | 50.79 | 51.71 | 4,119,708 | +0.74(+1.44%) |
May 05, 2021 | 50.67 | 51.01 | 50.03 | 50.97 | 4,000,686 | +0.45(+0.89%) |
May 04, 2021 | 50.10 | 50.59 | 49.72 | 50.52 | 3,203,533 | +0.34(+0.68%) |