Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.71 | 50.76 | 50.34 | 50.34 | 2,214 | -2.53(-4.79%) |
Jul 29, 2021 | 53.25 | 53.25 | 52.87 | 52.87 | 816 | -0.17(-0.32%) |
Jul 28, 2021 | 53.04 | 53.04 | 53.04 | 53.04 | 788 | -0.16(-0.31%) |
Jul 27, 2021 | 53.76 | 53.76 | 52.78 | 53.20 | 1,989 | -0.97(-1.79%) |
Jul 26, 2021 | 53.85 | 54.17 | 53.84 | 54.17 | 4,083 | +0.67(+1.24%) |
Jul 23, 2021 | 52.77 | 53.53 | 52.77 | 53.51 | 4,035 | +1.06(+2.01%) |
Jul 22, 2021 | 52.01 | 52.45 | 51.90 | 52.45 | 4,687 | +0.50(+0.96%) |
Jul 21, 2021 | 51.75 | 51.95 | 51.75 | 51.95 | 2,374 | +0.64(+1.25%) |
Jul 20, 2021 | 50.20 | 51.47 | 50.20 | 51.31 | 3,836 | +1.75(+3.54%) |
Jul 19, 2021 | 49.13 | 49.61 | 49.02 | 49.56 | 5,180 | -1.30(-2.55%) |
Jul 16, 2021 | 52.08 | 52.11 | 50.85 | 50.85 | 4,763 | -1.26(-2.42%) |
Jul 15, 2021 | 52.55 | 52.55 | 52.02 | 52.12 | 1,514 | -0.53(-1.00%) |
Jul 14, 2021 | 53.14 | 53.14 | 52.64 | 52.64 | 752 | +0.05(+0.09%) |
Jul 13, 2021 | 52.59 | 52.59 | 52.59 | 52.59 | 206 | -1.00(-1.86%) |
Jul 12, 2021 | 53.31 | 53.59 | 53.31 | 53.59 | 1,421 | +0.11(+0.20%) |
Jul 09, 2021 | 53.49 | 53.49 | 53.49 | 53.49 | 222 | +1.08(+2.06%) |
Jul 08, 2021 | 51.17 | 52.41 | 51.17 | 52.41 | 1,371 | -0.34(-0.64%) |
Jul 07, 2021 | 52.45 | 52.88 | 52.45 | 52.75 | 2,707 | +0.06(+0.11%) |
Jul 06, 2021 | 52.06 | 52.69 | 52.06 | 52.69 | 2,974 | +0.74(+1.43%) |
Jul 02, 2021 | 51.95 | 51.95 | 51.95 | 51.95 | 254 | +1.02(+1.99%) |
Jul 01, 2021 | 50.93 | 50.93 | 50.93 | 50.93 | 595 | +0.30(+0.59%) |
Jun 30, 2021 | 50.53 | 50.63 | 50.53 | 50.63 | 3,337 | +0.40(+0.80%) |
Jun 29, 2021 | 50.36 | 50.58 | 50.18 | 50.23 | 18,347 | -0.10(-0.20%) |
Jun 28, 2021 | 50.08 | 50.33 | 50.08 | 50.33 | 24,698 | -0.04(-0.09%) |
Jun 25, 2021 | 50.35 | 50.46 | 50.35 | 50.38 | 1,185 | +0.17(+0.35%) |
Jun 24, 2021 | 50.43 | 50.44 | 50.20 | 50.20 | 8,908 | +0.03(+0.07%) |
Jun 23, 2021 | 50.31 | 50.41 | 50.17 | 50.17 | 2,304 | +0.00(+0.01%) |
Jun 22, 2021 | 49.71 | 50.43 | 49.71 | 50.17 | 5,208 | +0.94(+1.91%) |
Jun 21, 2021 | 48.71 | 49.23 | 48.71 | 49.23 | 1,235 | +0.56(+1.16%) |
Jun 18, 2021 | 48.65 | 48.74 | 48.59 | 48.67 | 46,650 | -0.62(-1.25%) |
Jun 17, 2021 | 48.22 | 49.50 | 48.22 | 49.28 | 1,474 | +0.62(+1.28%) |
Jun 16, 2021 | 48.98 | 48.98 | 48.66 | 48.66 | 1,235 | -0.10(-0.21%) |
Jun 15, 2021 | 48.84 | 48.84 | 48.76 | 48.76 | 697 | -0.41(-0.84%) |
Jun 14, 2021 | 49.07 | 49.18 | 48.86 | 49.18 | 2,105 | +0.22(+0.45%) |
Jun 11, 2021 | 48.86 | 48.95 | 48.71 | 48.95 | 2,071 | +0.39(+0.80%) |
Jun 10, 2021 | 48.23 | 48.57 | 48.23 | 48.57 | 3,513 | +0.70(+1.46%) |
Jun 09, 2021 | 48.31 | 48.31 | 47.87 | 47.87 | 633 | -0.41(-0.85%) |
Jun 08, 2021 | 48.21 | 48.47 | 48.21 | 48.28 | 2,162 | +0.72(+1.52%) |
Jun 07, 2021 | 47.64 | 47.64 | 47.40 | 47.56 | 4,777 | -0.13(-0.27%) |
Jun 04, 2021 | 47.54 | 47.69 | 47.54 | 47.69 | 2,970 | +0.53(+1.12%) |
Jun 03, 2021 | 47.44 | 47.44 | 47.16 | 47.16 | 1,083 | -1.04(-2.16%) |
Jun 02, 2021 | 48.27 | 48.27 | 48.19 | 48.20 | 4,261 | -0.05(-0.11%) |
Jun 01, 2021 | 49.04 | 49.04 | 48.25 | 48.25 | 4,576 | -0.30(-0.62%) |
May 28, 2021 | 48.96 | 49.80 | 48.56 | 48.56 | 2,621 | -0.20(-0.41%) |
May 27, 2021 | 48.91 | 48.91 | 48.75 | 48.75 | 1,018 | +0.20(+0.40%) |
May 26, 2021 | 48.75 | 48.75 | 48.48 | 48.56 | 924 | +0.49(+1.01%) |
May 25, 2021 | 48.19 | 48.39 | 48.07 | 48.07 | 3,878 | +0.20(+0.42%) |
May 24, 2021 | 47.97 | 48.11 | 47.87 | 47.87 | 19,109 | +0.78(+1.66%) |
May 21, 2021 | 48.33 | 48.33 | 47.09 | 47.09 | 10,304 | -0.44(-0.93%) |
May 20, 2021 | 47.28 | 47.53 | 47.28 | 47.53 | 1,851 | +0.88(+1.89%) |
May 19, 2021 | 46.07 | 46.65 | 46.07 | 46.65 | 2,240 | -0.64(-1.35%) |
May 18, 2021 | 47.66 | 47.66 | 47.29 | 47.29 | 758 | -0.38(-0.80%) |
May 17, 2021 | 47.86 | 47.86 | 47.67 | 47.67 | 4,887 | -0.61(-1.26%) |
May 14, 2021 | 47.44 | 48.27 | 47.29 | 48.27 | 1,644 | +1.53(+3.27%) |
May 13, 2021 | 46.77 | 46.81 | 46.77 | 46.75 | 5,677 | +0.97(+2.11%) |
May 12, 2021 | 45.78 | 45.78 | 45.78 | 45.78 | 768 | -2.59(-5.36%) |
May 11, 2021 | 47.59 | 48.38 | 47.24 | 48.38 | 3,656 | -0.75(-1.52%) |
May 10, 2021 | 50.17 | 50.41 | 49.12 | 49.12 | 7,003 | -1.14(-2.27%) |
May 07, 2021 | 50.31 | 50.31 | 50.26 | 50.26 | 1,933 | +0.89(+1.81%) |
May 06, 2021 | 49.10 | 49.37 | 48.63 | 49.37 | 3,018 | +0.22(+0.45%) |
May 05, 2021 | 49.15 | 49.82 | 49.15 | 49.15 | 1,179 | -0.71(-1.43%) |
May 04, 2021 | 49.75 | 49.88 | 49.18 | 49.86 | 8,768 | -1.19(-2.33%) |