Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.69 | 49.12 | 48.69 | 49.08 | 2,266 | +0.39(+0.80%) |
Jul 29, 2021 | 48.69 | 48.69 | 48.69 | 48.69 | 75 | +0.34(+0.70%) |
Jul 28, 2021 | 48.35 | 48.35 | 48.35 | 48.35 | 54 | +0.56(+1.17%) |
Jul 27, 2021 | 47.77 | 47.79 | 47.58 | 47.79 | 790 | -0.53(-1.10%) |
Jul 26, 2021 | 48.60 | 48.60 | 48.30 | 48.32 | 995 | -0.25(-0.51%) |
Jul 23, 2021 | 48.57 | 48.57 | 48.57 | 48.57 | 183 | +0.46(+0.96%) |
Jul 22, 2021 | 48.05 | 48.11 | 48.05 | 48.11 | 234 | +0.18(+0.37%) |
Jul 21, 2021 | 47.94 | 47.94 | 47.94 | 47.94 | 103 | +0.54(+1.13%) |
Jul 20, 2021 | 46.40 | 47.40 | 46.40 | 47.40 | 229 | +1.03(+2.23%) |
Jul 19, 2021 | 46.65 | 46.65 | 45.89 | 46.37 | 806 | -0.39(-0.84%) |
Jul 16, 2021 | 47.20 | 47.20 | 46.76 | 46.76 | 276 | -0.43(-0.91%) |
Jul 15, 2021 | 47.08 | 47.19 | 47.06 | 47.19 | 4,873 | -0.61(-1.29%) |
Jul 14, 2021 | 48.36 | 48.36 | 47.80 | 47.80 | 967 | -0.29(-0.60%) |
Jul 13, 2021 | 48.81 | 48.81 | 48.06 | 48.09 | 1,777 | -0.21(-0.44%) |
Jul 12, 2021 | 48.15 | 48.31 | 48.00 | 48.30 | 613 | +0.32(+0.66%) |
Jul 09, 2021 | 47.97 | 47.99 | 47.97 | 47.99 | 158 | +0.52(+1.11%) |
Jul 08, 2021 | 46.95 | 47.46 | 46.95 | 47.46 | 1,169 | -0.35(-0.73%) |
Jul 07, 2021 | 47.98 | 48.00 | 47.69 | 47.81 | 4,678 | -0.19(-0.39%) |
Jul 06, 2021 | 48.01 | 48.01 | 48.00 | 48.00 | 242 | -0.01(-0.01%) |
Jul 02, 2021 | 47.86 | 48.00 | 47.86 | 48.00 | 385 | +0.46(+0.96%) |
Jul 01, 2021 | 47.66 | 47.66 | 47.54 | 47.54 | 482 | -0.31(-0.65%) |
Jun 30, 2021 | 48.24 | 48.24 | 47.81 | 47.85 | 1,135 | -0.09(-0.19%) |
Jun 29, 2021 | 47.94 | 47.94 | 47.94 | 47.94 | 142 | +0.16(+0.33%) |
Jun 28, 2021 | 47.65 | 47.78 | 47.65 | 47.78 | 1,326 | +0.51(+1.08%) |
Jun 25, 2021 | 47.27 | 47.31 | 47.27 | 47.27 | 478 | -0.02(-0.05%) |
Jun 24, 2021 | 47.35 | 47.40 | 47.29 | 47.29 | 469 | +0.55(+1.18%) |
Jun 23, 2021 | 46.74 | 46.88 | 46.45 | 46.74 | 573 | +0.30(+0.64%) |
Jun 22, 2021 | 46.00 | 46.45 | 46.00 | 46.45 | 407 | +0.47(+1.02%) |
Jun 21, 2021 | 45.93 | 46.03 | 45.54 | 45.98 | 985 | +0.36(+0.78%) |
Jun 18, 2021 | 45.80 | 45.80 | 45.62 | 45.62 | 468 | -0.47(-1.02%) |
Jun 17, 2021 | 46.12 | 46.12 | 46.09 | 46.09 | 657 | +0.38(+0.82%) |
Jun 16, 2021 | 45.96 | 45.96 | 45.40 | 45.71 | 1,386 | -0.15(-0.32%) |
Jun 15, 2021 | 46.00 | 46.00 | 45.86 | 45.86 | 545 | -0.38(-0.81%) |
Jun 14, 2021 | 46.24 | 46.24 | 46.24 | 46.24 | 90 | +0.47(+1.02%) |
Jun 11, 2021 | 45.50 | 45.77 | 45.50 | 45.77 | 632 | +0.29(+0.65%) |
Jun 10, 2021 | 45.48 | 45.48 | 45.48 | 45.48 | 49 | +0.57(+1.27%) |
Jun 09, 2021 | 44.97 | 45.09 | 44.91 | 44.91 | 2,268 | -0.15(-0.34%) |
Jun 08, 2021 | 45.06 | 45.06 | 45.06 | 45.06 | 95 | +0.05(+0.11%) |
Jun 07, 2021 | 44.76 | 45.01 | 44.76 | 45.01 | 299 | -0.00(-0.00%) |
Jun 04, 2021 | 44.96 | 45.01 | 44.86 | 45.01 | 1,337 | +0.94(+2.12%) |
Jun 03, 2021 | 44.17 | 44.29 | 44.07 | 44.07 | 1,643 | -0.44(-0.99%) |
Jun 02, 2021 | 44.60 | 44.60 | 44.51 | 44.51 | 319 | -0.09(-0.19%) |
Jun 01, 2021 | 44.50 | 44.60 | 44.50 | 44.60 | 1,670 | -0.07(-0.15%) |
May 28, 2021 | 44.77 | 44.77 | 44.67 | 44.67 | 5,022 | +0.20(+0.45%) |
May 27, 2021 | 44.39 | 44.46 | 44.39 | 44.46 | 263 | +0.31(+0.70%) |
May 26, 2021 | 44.16 | 44.16 | 44.16 | 44.16 | 67 | +0.21(+0.48%) |
May 25, 2021 | 44.55 | 44.55 | 43.95 | 43.95 | 1,502 | +0.16(+0.37%) |
May 24, 2021 | 43.77 | 43.78 | 43.77 | 43.78 | 1,403 | +0.82(+1.90%) |
May 21, 2021 | 43.45 | 43.45 | 42.97 | 42.97 | 427 | -0.22(-0.50%) |
May 20, 2021 | 43.16 | 43.18 | 43.16 | 43.18 | 702 | +1.05(+2.49%) |
May 19, 2021 | 42.13 | 42.13 | 42.13 | 42.13 | 117 | -0.02(-0.04%) |
May 18, 2021 | 42.55 | 42.59 | 42.15 | 42.15 | 363 | -0.07(-0.15%) |
May 17, 2021 | 42.80 | 42.80 | 41.98 | 42.22 | 3,923 | -0.57(-1.34%) |
May 14, 2021 | 42.79 | 42.79 | 42.79 | 42.79 | 100 | +1.07(+2.57%) |
May 13, 2021 | 40.25 | 40.25 | 40.25 | 41.72 | 1,253 | +0.29(+0.71%) |
May 12, 2021 | 42.52 | 42.52 | 41.43 | 41.43 | 538 | -1.48(-3.44%) |
May 11, 2021 | 42.10 | 43.05 | 42.10 | 42.90 | 2,422 | -0.05(-0.12%) |
May 10, 2021 | 44.77 | 44.77 | 42.96 | 42.96 | 1,272 | -1.58(-3.54%) |
May 07, 2021 | 44.84 | 44.84 | 44.50 | 44.53 | 1,366 | +0.62(+1.40%) |
May 06, 2021 | 43.51 | 43.92 | 43.51 | 43.92 | 864 | -0.32(-0.72%) |
May 05, 2021 | 44.48 | 44.87 | 44.23 | 44.23 | 542 | +0.06(+0.15%) |
May 04, 2021 | 44.35 | 44.35 | 44.02 | 44.17 | 1,040 | -1.09(-2.41%) |