Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.73 | 49.15 | 48.42 | 48.50 | 714,734 | -0.57(-1.16%) |
Jul 29, 2021 | 49.15 | 49.61 | 49.07 | 49.07 | 100,964 | +0.12(+0.24%) |
Jul 28, 2021 | 49.20 | 49.34 | 48.33 | 48.95 | 153,838 | -0.18(-0.36%) |
Jul 27, 2021 | 49.21 | 49.30 | 48.48 | 49.13 | 136,194 | -0.40(-0.82%) |
Jul 26, 2021 | 48.89 | 49.69 | 48.89 | 49.53 | 257,788 | +0.54(+1.11%) |
Jul 23, 2021 | 48.88 | 49.03 | 48.55 | 48.99 | 170,842 | +0.35(+0.73%) |
Jul 22, 2021 | 48.87 | 48.87 | 48.26 | 48.64 | 145,936 | -0.40(-0.82%) |
Jul 21, 2021 | 48.35 | 49.37 | 48.31 | 49.04 | 195,560 | +0.92(+1.90%) |
Jul 20, 2021 | 47.01 | 48.31 | 46.72 | 48.13 | 625,144 | +1.33(+2.84%) |
Jul 19, 2021 | 47.18 | 47.25 | 46.39 | 46.80 | 972,167 | -1.22(-2.54%) |
Jul 16, 2021 | 49.19 | 49.27 | 47.98 | 48.02 | 214,269 | -0.88(-1.79%) |
Jul 15, 2021 | 49.31 | 49.49 | 48.49 | 48.89 | 199,893 | -0.66(-1.33%) |
Jul 14, 2021 | 50.10 | 50.42 | 49.45 | 49.55 | 216,127 | -0.37(-0.75%) |
Jul 13, 2021 | 50.64 | 50.64 | 49.87 | 49.93 | 251,296 | -0.91(-1.78%) |
Jul 12, 2021 | 50.54 | 50.86 | 50.18 | 50.83 | 120,952 | +0.23(+0.45%) |
Jul 09, 2021 | 49.69 | 50.62 | 49.57 | 50.61 | 196,188 | +1.19(+2.41%) |
Jul 08, 2021 | 49.24 | 49.87 | 48.85 | 49.42 | 232,242 | -0.73(-1.45%) |
Jul 07, 2021 | 50.54 | 50.73 | 49.67 | 50.14 | 278,501 | -0.47(-0.93%) |
Jul 06, 2021 | 51.48 | 51.48 | 50.28 | 50.62 | 223,654 | -0.91(-1.76%) |
Jul 02, 2021 | 51.68 | 51.69 | 51.35 | 51.52 | 127,419 | -0.05(-0.10%) |
Jul 01, 2021 | 51.65 | 51.91 | 51.46 | 51.57 | 237,543 | +0.11(+0.21%) |
Jun 30, 2021 | 50.88 | 51.56 | 50.81 | 51.46 | 168,915 | +0.44(+0.87%) |
Jun 29, 2021 | 51.44 | 51.53 | 50.98 | 51.02 | 176,688 | -0.42(-0.82%) |
Jun 28, 2021 | 51.93 | 51.93 | 50.97 | 51.44 | 290,645 | -0.35(-0.68%) |
Jun 25, 2021 | 51.80 | 51.94 | 51.63 | 51.80 | 279,442 | +0.01(+0.02%) |
Jun 24, 2021 | 51.44 | 51.82 | 51.44 | 51.79 | 188,150 | +0.49(+0.96%) |
Jun 23, 2021 | 51.11 | 51.51 | 51.06 | 51.30 | 175,879 | +0.17(+0.33%) |
Jun 22, 2021 | 50.88 | 51.26 | 50.47 | 51.13 | 268,396 | +0.17(+0.33%) |
Jun 21, 2021 | 50.17 | 50.97 | 49.96 | 50.96 | 427,805 | +1.06(+2.13%) |
Jun 18, 2021 | 50.11 | 50.26 | 49.65 | 49.90 | 321,785 | -0.66(-1.30%) |
Jun 17, 2021 | 51.39 | 51.68 | 50.19 | 50.56 | 546,303 | -0.95(-1.85%) |
Jun 16, 2021 | 51.54 | 51.72 | 51.00 | 51.51 | 340,954 | -0.09(-0.17%) |
Jun 15, 2021 | 52.27 | 52.37 | 51.53 | 51.60 | 373,615 | -0.79(-1.50%) |
Jun 14, 2021 | 52.73 | 52.97 | 52.19 | 52.39 | 278,513 | -0.34(-0.65%) |
Jun 11, 2021 | 52.30 | 52.73 | 52.17 | 52.73 | 207,813 | +0.55(+1.06%) |
Jun 10, 2021 | 52.75 | 52.85 | 51.94 | 52.18 | 418,232 | -0.49(-0.93%) |
Jun 09, 2021 | 53.23 | 53.42 | 52.61 | 52.67 | 373,848 | -0.41(-0.78%) |
Jun 08, 2021 | 52.40 | 53.13 | 52.26 | 53.09 | 428,617 | +0.74(+1.41%) |
Jun 07, 2021 | 51.90 | 52.35 | 51.82 | 52.35 | 642,439 | +0.46(+0.89%) |
Jun 04, 2021 | 51.55 | 51.90 | 51.23 | 51.89 | 1,113,872 | +0.40(+0.78%) |
Jun 03, 2021 | 51.55 | 51.55 | 49.34 | 51.48 | 8,513,651 | -0.89(-1.69%) |
Jun 02, 2021 | 48.29 | 53.76 | 48.01 | 52.37 | 3,419,571 | +4.87(+10.26%) |
Jun 01, 2021 | 47.76 | 47.78 | 46.61 | 47.49 | 655,980 | +1.01(+2.18%) |
May 28, 2021 | 47.61 | 48.37 | 46.23 | 46.48 | 796,880 | -0.34(-0.74%) |
May 27, 2021 | 45.38 | 47.24 | 45.06 | 46.83 | 742,113 | +1.68(+3.73%) |
May 26, 2021 | 44.54 | 45.25 | 44.34 | 45.14 | 568,616 | +1.02(+2.32%) |
May 25, 2021 | 44.31 | 44.69 | 43.90 | 44.12 | 437,868 | +0.20(+0.45%) |
May 24, 2021 | 43.60 | 44.12 | 43.22 | 43.92 | 304,261 | +0.72(+1.66%) |
May 21, 2021 | 43.54 | 43.67 | 43.09 | 43.20 | 197,091 | +0.01(+0.02%) |
May 20, 2021 | 42.98 | 43.28 | 42.66 | 43.19 | 575,172 | +0.31(+0.73%) |
May 19, 2021 | 42.31 | 42.88 | 42.08 | 42.88 | 669,799 | -0.33(-0.77%) |
May 18, 2021 | 43.20 | 43.77 | 42.94 | 43.21 | 532,268 | +0.17(+0.39%) |
May 17, 2021 | 43.67 | 43.69 | 42.59 | 43.05 | 320,711 | -0.42(-0.97%) |
May 14, 2021 | 42.72 | 43.63 | 42.48 | 43.47 | 525,312 | +1.39(+3.30%) |
May 13, 2021 | 41.71 | 42.74 | 41.28 | 42.08 | 976,391 | +0.58(+1.40%) |
May 12, 2021 | 42.72 | 42.99 | 41.40 | 41.50 | 565,118 | -1.70(-3.94%) |
May 11, 2021 | 42.47 | 43.31 | 42.24 | 43.20 | 806,146 | -0.34(-0.79%) |
May 10, 2021 | 44.16 | 44.32 | 43.53 | 43.55 | 439,446 | -0.45(-1.03%) |
May 07, 2021 | 43.07 | 44.27 | 43.00 | 44.00 | 1,500,969 | +1.20(+2.81%) |
May 06, 2021 | 43.35 | 43.39 | 42.30 | 42.80 | 1,450,469 | -0.55(-1.27%) |
May 05, 2021 | 43.90 | 44.27 | 43.25 | 43.35 | 588,456 | -0.70(-1.59%) |
May 04, 2021 | 44.64 | 44.64 | 43.38 | 44.05 | 670,515 | -0.81(-1.80%) |