Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.07 | 48.75 | 47.83 | 48.70 | 2,354,066 | +0.69(+1.43%) |
Jul 29, 2021 | 47.09 | 48.45 | 47.09 | 48.01 | 2,544,524 | +0.71(+1.50%) |
Jul 28, 2021 | 47.95 | 48.16 | 47.19 | 47.31 | 2,349,982 | -0.74(-1.54%) |
Jul 27, 2021 | 48.12 | 48.77 | 47.91 | 48.04 | 1,469,939 | -0.64(-1.31%) |
Jul 26, 2021 | 48.58 | 48.89 | 48.39 | 48.68 | 964,788 | +0.24(+0.49%) |
Jul 23, 2021 | 48.69 | 48.89 | 47.95 | 48.44 | 1,909,044 | +0.11(+0.23%) |
Jul 22, 2021 | 48.62 | 48.80 | 48.17 | 48.33 | 1,933,913 | -0.13(-0.27%) |
Jul 21, 2021 | 48.28 | 48.80 | 48.17 | 48.46 | 1,475,935 | +0.48(+1.00%) |
Jul 20, 2021 | 46.34 | 48.07 | 46.18 | 47.98 | 2,051,484 | +1.89(+4.11%) |
Jul 19, 2021 | 46.45 | 46.89 | 45.69 | 46.09 | 2,879,374 | -1.90(-3.97%) |
Jul 16, 2021 | 48.15 | 48.73 | 47.93 | 47.99 | 1,994,417 | +0.03(+0.06%) |
Jul 15, 2021 | 47.68 | 48.50 | 47.48 | 47.96 | 2,140,665 | +0.06(+0.12%) |
Jul 14, 2021 | 48.45 | 48.84 | 47.74 | 47.90 | 1,622,066 | -0.51(-1.05%) |
Jul 13, 2021 | 49.05 | 49.13 | 48.28 | 48.41 | 1,362,985 | -0.80(-1.62%) |
Jul 12, 2021 | 49.33 | 49.53 | 48.98 | 49.21 | 1,387,718 | +0.00(+0.00%) |
Jul 09, 2021 | 48.83 | 49.40 | 48.68 | 49.21 | 2,396,136 | +1.12(+2.32%) |
Jul 08, 2021 | 48.44 | 48.68 | 47.91 | 48.09 | 3,443,893 | -1.09(-2.21%) |
Jul 07, 2021 | 47.91 | 49.26 | 47.85 | 49.18 | 5,230,942 | +1.09(+2.26%) |
Jul 06, 2021 | 49.01 | 49.05 | 47.66 | 48.09 | 1,680,618 | -0.33(-0.68%) |
Jul 02, 2021 | 48.51 | 48.66 | 48.23 | 48.42 | 1,456,375 | -0.02(-0.04%) |
Jul 01, 2021 | 48.97 | 49.22 | 48.36 | 48.44 | 2,480,466 | -0.20(-0.41%) |
Jun 30, 2021 | 48.25 | 48.86 | 48.25 | 48.64 | 1,640,944 | +0.27(+0.56%) |
Jun 29, 2021 | 48.86 | 49.14 | 48.34 | 48.37 | 1,448,076 | -0.30(-0.61%) |
Jun 28, 2021 | 48.93 | 48.97 | 47.94 | 48.67 | 1,947,921 | -0.14(-0.29%) |
Jun 25, 2021 | 47.81 | 48.96 | 47.72 | 48.81 | 4,399,636 | +1.34(+2.81%) |
Jun 24, 2021 | 46.99 | 47.74 | 46.60 | 47.48 | 2,697,930 | +0.83(+1.77%) |
Jun 23, 2021 | 46.47 | 46.88 | 46.16 | 46.65 | 1,675,760 | +0.21(+0.45%) |
Jun 22, 2021 | 46.89 | 46.89 | 46.06 | 46.44 | 1,347,521 | -0.32(-0.68%) |
Jun 21, 2021 | 45.79 | 46.84 | 45.79 | 46.76 | 2,257,958 | +1.41(+3.12%) |
Jun 18, 2021 | 45.00 | 46.24 | 44.85 | 45.34 | 4,251,395 | -0.49(-1.07%) |
Jun 17, 2021 | 48.12 | 48.34 | 45.79 | 45.83 | 5,447,408 | -1.74(-3.67%) |
Jun 16, 2021 | 47.00 | 47.77 | 46.60 | 47.57 | 4,040,351 | +0.42(+0.89%) |
Jun 15, 2021 | 47.49 | 47.59 | 47.04 | 47.16 | 2,353,163 | -0.21(-0.44%) |
Jun 14, 2021 | 47.80 | 47.83 | 47.20 | 47.37 | 1,657,819 | -0.42(-0.88%) |
Jun 11, 2021 | 47.50 | 47.79 | 47.37 | 47.78 | 1,399,080 | +0.59(+1.25%) |
Jun 10, 2021 | 47.87 | 47.89 | 47.18 | 47.20 | 1,296,524 | -0.31(-0.65%) |
Jun 09, 2021 | 48.17 | 48.17 | 47.48 | 47.50 | 1,338,825 | -0.83(-1.71%) |
Jun 08, 2021 | 47.90 | 48.55 | 47.50 | 48.33 | 1,327,924 | +0.29(+0.60%) |
Jun 07, 2021 | 49.22 | 49.25 | 47.96 | 48.04 | 1,574,581 | -1.00(-2.03%) |
Jun 04, 2021 | 49.19 | 49.52 | 48.88 | 49.04 | 1,272,447 | +0.07(+0.14%) |
Jun 03, 2021 | 49.29 | 49.36 | 48.85 | 48.97 | 1,230,908 | -0.59(-1.19%) |
Jun 02, 2021 | 49.87 | 50.09 | 49.34 | 49.56 | 1,472,837 | -0.30(-0.60%) |
Jun 01, 2021 | 50.16 | 50.43 | 49.85 | 49.86 | 1,426,067 | +0.39(+0.79%) |
May 28, 2021 | 49.63 | 49.63 | 49.06 | 49.47 | 1,428,361 | -0.03(-0.06%) |
May 27, 2021 | 49.48 | 49.81 | 49.16 | 49.50 | 3,290,016 | +0.50(+1.02%) |
May 26, 2021 | 48.60 | 49.02 | 48.47 | 49.00 | 1,232,270 | +0.49(+1.01%) |
May 25, 2021 | 49.38 | 49.72 | 48.50 | 48.51 | 1,648,099 | -0.91(-1.84%) |
May 24, 2021 | 48.96 | 49.61 | 48.69 | 49.42 | 2,025,936 | +0.72(+1.47%) |
May 21, 2021 | 48.59 | 49.24 | 48.37 | 48.70 | 2,461,955 | +0.60(+1.24%) |
May 20, 2021 | 48.04 | 48.29 | 47.43 | 48.10 | 4,069,642 | +0.53(+1.11%) |
May 19, 2021 | 47.57 | 47.74 | 46.60 | 47.57 | 3,207,802 | -0.68(-1.40%) |
May 18, 2021 | 48.58 | 48.61 | 47.86 | 48.25 | 3,419,471 | -0.34(-0.70%) |
May 17, 2021 | 48.19 | 48.79 | 47.66 | 48.59 | 2,904,084 | +0.22(+0.45%) |
May 14, 2021 | 47.77 | 48.59 | 47.58 | 48.37 | 2,562,870 | +0.97(+2.04%) |
May 13, 2021 | 46.91 | 47.79 | 46.91 | 47.41 | 1,479,804 | +0.44(+0.93%) |
May 12, 2021 | 48.12 | 48.34 | 46.87 | 46.97 | 2,354,075 | -1.03(-2.14%) |
May 11, 2021 | 47.72 | 48.75 | 47.05 | 47.99 | 6,790,595 | -1.95(-3.91%) |
May 10, 2021 | 50.68 | 51.42 | 49.94 | 49.95 | 1,500,668 | -0.41(-0.81%) |
May 07, 2021 | 49.10 | 50.51 | 48.70 | 50.35 | 1,710,422 | +1.00(+2.02%) |
May 06, 2021 | 49.25 | 49.52 | 48.82 | 49.36 | 1,360,164 | +0.12(+0.24%) |
May 05, 2021 | 49.30 | 49.49 | 48.41 | 49.24 | 1,436,395 | +0.20(+0.41%) |
May 04, 2021 | 47.92 | 49.10 | 47.45 | 49.04 | 1,981,257 | +0.91(+1.88%) |