Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.95 | 48.98 | 47.38 | 47.90 | 643,233 | -0.49(-1.01%) |
Jul 29, 2021 | 48.39 | 48.79 | 48.03 | 48.39 | 425,130 | +0.36(+0.74%) |
Jul 28, 2021 | 47.91 | 48.62 | 47.04 | 48.03 | 479,309 | +0.42(+0.89%) |
Jul 27, 2021 | 47.29 | 48.02 | 46.88 | 47.60 | 453,938 | -0.03(-0.06%) |
Jul 26, 2021 | 47.62 | 48.20 | 47.10 | 47.63 | 470,392 | +0.46(+0.98%) |
Jul 23, 2021 | 47.26 | 47.26 | 46.52 | 47.17 | 300,759 | +0.57(+1.23%) |
Jul 22, 2021 | 47.53 | 47.53 | 46.55 | 46.60 | 474,469 | -0.89(-1.87%) |
Jul 21, 2021 | 47.07 | 48.11 | 46.77 | 47.49 | 628,943 | +1.29(+2.80%) |
Jul 20, 2021 | 44.68 | 47.45 | 44.68 | 46.19 | 960,294 | +1.17(+2.61%) |
Jul 19, 2021 | 45.03 | 45.51 | 44.47 | 45.02 | 889,854 | -1.46(-3.14%) |
Jul 16, 2021 | 48.79 | 48.79 | 46.47 | 46.48 | 739,454 | -1.72(-3.56%) |
Jul 15, 2021 | 46.68 | 48.27 | 46.68 | 48.20 | 703,428 | +0.89(+1.88%) |
Jul 14, 2021 | 47.16 | 48.43 | 46.89 | 47.31 | 3,176,448 | +0.56(+1.20%) |
Jul 13, 2021 | 46.93 | 47.43 | 46.52 | 46.75 | 1,620,141 | -0.52(-1.11%) |
Jul 12, 2021 | 46.83 | 47.74 | 46.59 | 47.27 | 815,421 | -0.22(-0.46%) |
Jul 09, 2021 | 47.85 | 47.96 | 46.68 | 47.49 | 2,222,724 | +0.84(+1.80%) |
Jul 08, 2021 | 46.62 | 47.75 | 46.29 | 46.65 | 1,041,331 | -1.05(-2.19%) |
Jul 07, 2021 | 47.58 | 48.80 | 47.47 | 47.69 | 1,125,744 | -0.55(-1.14%) |
Jul 06, 2021 | 49.29 | 49.46 | 47.79 | 48.24 | 733,363 | -1.32(-2.67%) |
Jul 02, 2021 | 51.24 | 51.26 | 49.48 | 49.57 | 577,979 | -1.79(-3.49%) |
Jul 01, 2021 | 51.19 | 51.73 | 50.86 | 51.36 | 613,480 | +0.50(+0.99%) |
Jun 30, 2021 | 50.54 | 51.34 | 50.38 | 50.86 | 983,284 | +0.00(+0.00%) |
Jun 29, 2021 | 51.23 | 51.57 | 50.84 | 50.86 | 696,680 | +0.13(+0.25%) |
Jun 28, 2021 | 51.92 | 52.17 | 50.71 | 50.73 | 957,625 | -1.57(-3.00%) |
Jun 25, 2021 | 52.44 | 53.41 | 52.06 | 52.30 | 2,445,945 | +0.19(+0.36%) |
Jun 24, 2021 | 51.98 | 52.33 | 51.23 | 52.11 | 1,297,601 | +0.38(+0.74%) |
Jun 23, 2021 | 52.85 | 53.06 | 51.72 | 51.72 | 667,762 | -0.79(-1.50%) |
Jun 22, 2021 | 51.89 | 52.92 | 51.42 | 52.51 | 1,232,423 | +0.64(+1.24%) |
Jun 21, 2021 | 50.30 | 52.12 | 49.96 | 51.87 | 1,536,852 | +2.29(+4.61%) |
Jun 18, 2021 | 50.39 | 51.12 | 49.25 | 49.59 | 2,201,430 | -1.43(-2.80%) |
Jun 17, 2021 | 53.76 | 53.78 | 50.77 | 51.01 | 684,332 | -2.26(-4.24%) |
Jun 16, 2021 | 51.70 | 53.52 | 51.09 | 53.27 | 627,565 | +0.94(+1.79%) |
Jun 15, 2021 | 50.61 | 53.09 | 50.61 | 52.34 | 557,776 | +1.79(+3.55%) |
Jun 14, 2021 | 51.91 | 52.19 | 50.18 | 50.54 | 754,439 | -1.61(-3.08%) |
Jun 11, 2021 | 51.99 | 52.57 | 51.71 | 52.15 | 516,736 | +0.37(+0.72%) |
Jun 10, 2021 | 53.35 | 53.35 | 51.54 | 51.77 | 613,936 | -0.82(-1.56%) |
Jun 09, 2021 | 53.87 | 54.08 | 52.56 | 52.59 | 545,642 | -1.57(-2.89%) |
Jun 08, 2021 | 53.18 | 54.25 | 52.80 | 54.16 | 655,627 | +0.39(+0.73%) |
Jun 07, 2021 | 52.85 | 54.22 | 52.85 | 53.77 | 748,883 | +1.03(+1.94%) |
Jun 04, 2021 | 52.58 | 53.03 | 52.11 | 52.74 | 327,032 | +0.00(+0.00%) |
Jun 03, 2021 | 52.12 | 52.88 | 51.81 | 52.74 | 587,156 | +0.44(+0.85%) |
Jun 02, 2021 | 53.03 | 53.03 | 51.91 | 52.30 | 677,024 | -0.27(-0.51%) |
Jun 01, 2021 | 52.89 | 53.08 | 52.42 | 52.56 | 470,252 | +0.34(+0.64%) |
May 28, 2021 | 53.32 | 53.32 | 52.17 | 52.23 | 385,498 | -0.85(-1.60%) |
May 27, 2021 | 52.76 | 53.37 | 52.41 | 53.08 | 644,543 | +0.80(+1.53%) |
May 26, 2021 | 51.48 | 52.50 | 51.37 | 52.28 | 580,866 | +0.92(+1.79%) |
May 25, 2021 | 51.80 | 52.42 | 51.11 | 51.36 | 430,334 | +0.00(+0.00%) |
May 24, 2021 | 51.85 | 52.43 | 50.91 | 51.36 | 689,600 | -0.27(-0.52%) |
May 21, 2021 | 52.26 | 52.85 | 51.45 | 51.63 | 665,822 | -0.02(-0.04%) |
May 20, 2021 | 51.70 | 52.23 | 51.35 | 51.65 | 648,427 | -0.61(-1.17%) |
May 19, 2021 | 51.26 | 52.26 | 50.44 | 52.26 | 642,700 | +0.33(+0.63%) |
May 18, 2021 | 52.80 | 53.38 | 51.88 | 51.93 | 837,452 | -1.02(-1.92%) |
May 17, 2021 | 52.62 | 53.04 | 51.86 | 52.95 | 628,619 | +0.12(+0.22%) |
May 14, 2021 | 51.59 | 53.10 | 51.23 | 52.83 | 617,667 | +1.41(+2.74%) |
May 13, 2021 | 48.94 | 51.70 | 48.77 | 51.42 | 1,037,416 | +2.35(+4.78%) |
May 12, 2021 | 50.66 | 51.19 | 48.95 | 49.07 | 778,015 | -1.07(-2.14%) |
May 11, 2021 | 49.31 | 50.86 | 49.08 | 50.15 | 847,661 | +0.29(+0.57%) |
May 10, 2021 | 51.61 | 52.21 | 49.85 | 49.86 | 796,028 | -1.85(-3.58%) |
May 07, 2021 | 49.81 | 51.84 | 49.81 | 51.71 | 448,126 | +0.88(+1.73%) |
May 06, 2021 | 49.97 | 51.00 | 49.47 | 50.84 | 793,699 | +0.91(+1.82%) |
May 05, 2021 | 52.56 | 52.68 | 49.93 | 49.93 | 2,469,585 | -2.48(-4.73%) |
May 04, 2021 | 51.99 | 52.81 | 51.04 | 52.41 | 759,052 | +0.15(+0.28%) |