Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.95 | 48.09 | 47.18 | 47.94 | 326,567 | +0.62(+1.30%) |
Jul 29, 2021 | 48.10 | 48.15 | 47.14 | 47.32 | 335,436 | +1.46(+3.18%) |
Jul 28, 2021 | 47.10 | 47.21 | 44.50 | 45.86 | 440,839 | -0.10(-0.22%) |
Jul 27, 2021 | 47.12 | 47.12 | 45.43 | 45.96 | 766,463 | -2.15(-4.47%) |
Jul 26, 2021 | 47.50 | 48.41 | 47.50 | 48.11 | 264,750 | -0.61(-1.25%) |
Jul 23, 2021 | 49.24 | 49.24 | 48.62 | 48.72 | 238,766 | -0.57(-1.16%) |
Jul 22, 2021 | 49.98 | 49.98 | 49.10 | 49.29 | 351,821 | +0.53(+1.09%) |
Jul 21, 2021 | 48.78 | 48.80 | 48.18 | 48.76 | 183,145 | +0.42(+0.87%) |
Jul 20, 2021 | 47.92 | 48.42 | 47.72 | 48.34 | 194,596 | +0.79(+1.66%) |
Jul 19, 2021 | 47.70 | 48.04 | 47.42 | 47.55 | 202,173 | -2.01(-4.06%) |
Jul 16, 2021 | 49.73 | 49.83 | 48.94 | 49.56 | 229,385 | +0.18(+0.36%) |
Jul 15, 2021 | 49.04 | 49.97 | 49.04 | 49.38 | 127,164 | +0.26(+0.53%) |
Jul 14, 2021 | 49.63 | 49.63 | 49.09 | 49.12 | 132,352 | -0.81(-1.62%) |
Jul 13, 2021 | 49.84 | 50.19 | 49.76 | 49.93 | 213,781 | +1.10(+2.25%) |
Jul 12, 2021 | 48.49 | 48.90 | 47.95 | 48.83 | 183,202 | -0.43(-0.87%) |
Jul 09, 2021 | 48.11 | 49.85 | 48.11 | 49.26 | 215,485 | +0.66(+1.36%) |
Jul 08, 2021 | 48.50 | 48.95 | 48.15 | 48.60 | 230,843 | -1.27(-2.55%) |
Jul 07, 2021 | 50.44 | 50.44 | 48.67 | 49.87 | 288,296 | +0.40(+0.80%) |
Jul 06, 2021 | 50.00 | 50.19 | 49.33 | 49.47 | 157,064 | -0.43(-0.86%) |
Jul 02, 2021 | 49.03 | 49.96 | 49.03 | 49.90 | 137,665 | +0.05(+0.10%) |
Jul 01, 2021 | 49.27 | 49.96 | 49.27 | 49.85 | 169,951 | +0.12(+0.24%) |
Jun 30, 2021 | 50.13 | 50.13 | 49.65 | 49.73 | 234,684 | -0.21(-0.42%) |
Jun 29, 2021 | 49.78 | 49.95 | 49.17 | 49.94 | 245,145 | +0.66(+1.34%) |
Jun 28, 2021 | 49.87 | 49.94 | 49.22 | 49.28 | 490,388 | -0.97(-1.93%) |
Jun 25, 2021 | 50.65 | 50.65 | 50.11 | 50.25 | 210,721 | +0.00(+0.00%) |
Jun 24, 2021 | 50.64 | 50.64 | 50.02 | 50.25 | 214,011 | +0.43(+0.86%) |
Jun 23, 2021 | 49.36 | 50.26 | 49.36 | 49.82 | 215,776 | +1.04(+2.13%) |
Jun 22, 2021 | 48.00 | 48.85 | 48.00 | 48.78 | 283,508 | +0.11(+0.23%) |
Jun 21, 2021 | 48.35 | 48.71 | 48.30 | 48.67 | 141,711 | -0.05(-0.10%) |
Jun 18, 2021 | 49.61 | 49.61 | 48.27 | 48.72 | 227,788 | -0.02(-0.04%) |
Jun 17, 2021 | 49.48 | 49.62 | 48.69 | 48.74 | 211,271 | +0.00(+0.00%) |
Jun 16, 2021 | 48.57 | 49.31 | 48.57 | 48.74 | 337,662 | +0.25(+0.52%) |
Jun 15, 2021 | 48.86 | 48.86 | 48.09 | 48.49 | 277,278 | -0.83(-1.68%) |
Jun 14, 2021 | 48.73 | 49.86 | 48.73 | 49.32 | 182,083 | +0.11(+0.22%) |
Jun 11, 2021 | 49.96 | 49.96 | 48.80 | 49.21 | 205,432 | -0.38(-0.77%) |
Jun 10, 2021 | 48.82 | 49.96 | 48.82 | 49.59 | 178,032 | -0.14(-0.28%) |
Jun 09, 2021 | 49.32 | 50.06 | 49.32 | 49.73 | 164,783 | -0.40(-0.79%) |
Jun 08, 2021 | 50.60 | 50.60 | 49.41 | 50.12 | 146,140 | -0.12(-0.25%) |
Jun 07, 2021 | 50.98 | 50.98 | 50.08 | 50.25 | 224,877 | -0.52(-1.02%) |
Jun 04, 2021 | 50.07 | 50.96 | 50.07 | 50.77 | 252,596 | +0.15(+0.30%) |
Jun 03, 2021 | 50.79 | 50.79 | 49.85 | 50.62 | 213,625 | -0.53(-1.04%) |
Jun 02, 2021 | 51.57 | 51.61 | 50.53 | 51.15 | 416,737 | -0.76(-1.46%) |
Jun 01, 2021 | 52.51 | 52.56 | 51.61 | 51.91 | 278,838 | -1.61(-3.01%) |
May 28, 2021 | 53.41 | 53.97 | 52.91 | 53.52 | 231,973 | +0.53(+1.00%) |
May 27, 2021 | 53.02 | 53.02 | 52.72 | 52.99 | 206,091 | +0.04(+0.08%) |
May 26, 2021 | 52.34 | 53.53 | 52.34 | 52.95 | 451,729 | +0.31(+0.59%) |
May 25, 2021 | 52.53 | 52.98 | 52.53 | 52.64 | 373,676 | +0.70(+1.35%) |
May 24, 2021 | 52.74 | 52.74 | 51.90 | 51.94 | 208,791 | -0.57(-1.09%) |
May 21, 2021 | 53.04 | 53.04 | 52.42 | 52.51 | 302,526 | -0.09(-0.17%) |
May 20, 2021 | 53.10 | 53.10 | 52.37 | 52.60 | 303,923 | -0.56(-1.05%) |
May 19, 2021 | 53.09 | 53.30 | 51.90 | 53.16 | 227,844 | +0.15(+0.28%) |
May 18, 2021 | 54.07 | 54.07 | 52.90 | 53.01 | 188,359 | -0.39(-0.73%) |
May 17, 2021 | 53.32 | 53.81 | 52.82 | 53.40 | 177,651 | +0.52(+0.98%) |
May 14, 2021 | 53.26 | 53.26 | 52.81 | 52.88 | 153,641 | +2.72(+5.41%) |
May 13, 2021 | 50.15 | 50.31 | 49.57 | 50.16 | 221,512 | -0.02(-0.05%) |
May 12, 2021 | 50.10 | 50.72 | 49.48 | 50.19 | 301,533 | -0.82(-1.61%) |
May 11, 2021 | 51.26 | 51.26 | 50.50 | 51.01 | 225,783 | -1.30(-2.49%) |
May 10, 2021 | 52.40 | 52.66 | 52.25 | 52.31 | 169,918 | -0.16(-0.30%) |
May 07, 2021 | 53.22 | 53.22 | 52.21 | 52.47 | 150,344 | +1.20(+2.34%) |
May 06, 2021 | 50.59 | 51.40 | 50.59 | 51.27 | 216,539 | +0.93(+1.85%) |
May 05, 2021 | 50.61 | 50.61 | 49.42 | 50.34 | 197,114 | +0.05(+0.10%) |
May 04, 2021 | 50.02 | 50.55 | 49.93 | 50.29 | 181,816 | +0.26(+0.52%) |