Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.87 | 47.83 | 46.49 | 46.81 | 514,055 | -0.50(-1.06%) |
Jul 29, 2021 | 47.64 | 48.06 | 47.09 | 47.31 | 432,937 | +0.20(+0.43%) |
Jul 28, 2021 | 46.65 | 47.57 | 45.83 | 47.10 | 590,601 | +1.53(+3.36%) |
Jul 27, 2021 | 44.93 | 45.82 | 44.53 | 45.57 | 485,994 | +0.27(+0.60%) |
Jul 26, 2021 | 44.66 | 45.61 | 44.41 | 45.30 | 480,277 | +1.04(+2.35%) |
Jul 23, 2021 | 43.99 | 44.57 | 43.39 | 44.26 | 420,570 | +0.26(+0.59%) |
Jul 22, 2021 | 45.67 | 45.67 | 43.76 | 44.00 | 306,129 | -1.71(-3.75%) |
Jul 21, 2021 | 45.34 | 46.19 | 45.33 | 45.72 | 339,774 | +0.92(+2.06%) |
Jul 20, 2021 | 43.80 | 46.20 | 43.72 | 44.79 | 518,126 | +0.91(+2.06%) |
Jul 19, 2021 | 43.98 | 44.44 | 43.25 | 43.89 | 490,442 | -1.52(-3.35%) |
Jul 16, 2021 | 47.10 | 47.10 | 45.28 | 45.41 | 295,344 | -1.33(-2.84%) |
Jul 15, 2021 | 45.57 | 46.80 | 45.57 | 46.74 | 303,850 | +0.69(+1.51%) |
Jul 14, 2021 | 46.96 | 47.57 | 45.76 | 46.05 | 302,096 | -0.69(-1.48%) |
Jul 13, 2021 | 47.77 | 47.91 | 46.52 | 46.74 | 337,243 | -1.22(-2.55%) |
Jul 12, 2021 | 47.28 | 48.04 | 46.85 | 47.96 | 434,692 | -0.03(-0.06%) |
Jul 09, 2021 | 46.95 | 48.08 | 46.48 | 47.99 | 453,590 | +2.12(+4.62%) |
Jul 08, 2021 | 45.40 | 46.16 | 44.66 | 45.87 | 646,269 | -0.73(-1.57%) |
Jul 07, 2021 | 46.49 | 47.36 | 46.07 | 46.60 | 492,471 | -0.46(-0.98%) |
Jul 06, 2021 | 48.13 | 48.37 | 46.46 | 47.07 | 396,020 | -1.45(-3.00%) |
Jul 02, 2021 | 49.21 | 49.34 | 48.27 | 48.52 | 203,022 | -0.90(-1.81%) |
Jul 01, 2021 | 48.99 | 49.70 | 48.56 | 49.42 | 277,942 | +0.66(+1.36%) |
Jun 30, 2021 | 48.52 | 49.03 | 48.40 | 48.75 | 332,284 | -0.05(-0.10%) |
Jun 29, 2021 | 49.93 | 50.59 | 48.65 | 48.80 | 281,162 | -0.71(-1.44%) |
Jun 28, 2021 | 50.53 | 50.53 | 49.06 | 49.51 | 359,327 | -1.39(-2.73%) |
Jun 25, 2021 | 50.85 | 51.41 | 50.43 | 50.90 | 856,113 | +0.19(+0.38%) |
Jun 24, 2021 | 49.85 | 50.91 | 49.41 | 50.71 | 287,554 | +1.09(+2.21%) |
Jun 23, 2021 | 50.10 | 50.24 | 49.44 | 49.62 | 619,889 | -0.20(-0.40%) |
Jun 22, 2021 | 50.06 | 50.30 | 48.96 | 49.82 | 264,411 | -0.29(-0.57%) |
Jun 21, 2021 | 48.48 | 50.69 | 48.37 | 50.11 | 517,593 | +2.07(+4.32%) |
Jun 18, 2021 | 48.64 | 50.40 | 47.97 | 48.03 | 1,464,022 | -2.77(-5.44%) |
Jun 17, 2021 | 53.62 | 53.82 | 50.63 | 50.80 | 474,167 | -2.49(-4.67%) |
Jun 16, 2021 | 52.29 | 54.11 | 51.55 | 53.29 | 429,914 | +0.62(+1.19%) |
Jun 15, 2021 | 51.74 | 53.00 | 51.43 | 52.66 | 301,766 | +1.07(+2.07%) |
Jun 14, 2021 | 52.21 | 52.72 | 51.08 | 51.60 | 367,171 | -0.51(-0.98%) |
Jun 11, 2021 | 52.25 | 52.72 | 51.51 | 52.10 | 403,217 | +0.21(+0.41%) |
Jun 10, 2021 | 54.21 | 54.21 | 51.83 | 51.89 | 268,818 | -1.45(-2.72%) |
Jun 09, 2021 | 54.36 | 54.39 | 53.30 | 53.34 | 334,976 | -1.50(-2.73%) |
Jun 08, 2021 | 54.49 | 55.61 | 53.74 | 54.84 | 361,423 | -0.07(-0.12%) |
Jun 07, 2021 | 54.14 | 55.09 | 54.05 | 54.91 | 230,815 | +0.69(+1.27%) |
Jun 04, 2021 | 54.08 | 54.28 | 53.51 | 54.22 | 189,691 | -0.05(-0.09%) |
Jun 03, 2021 | 53.51 | 54.46 | 53.08 | 54.26 | 364,414 | +0.63(+1.18%) |
Jun 02, 2021 | 54.16 | 54.30 | 53.18 | 53.63 | 337,200 | -0.44(-0.82%) |
Jun 01, 2021 | 53.35 | 54.25 | 53.28 | 54.07 | 532,662 | +1.32(+2.51%) |
May 28, 2021 | 52.96 | 53.36 | 51.99 | 52.75 | 314,779 | -0.14(-0.27%) |
May 27, 2021 | 52.82 | 53.28 | 52.37 | 52.89 | 309,062 | +0.88(+1.70%) |
May 26, 2021 | 51.53 | 52.24 | 50.33 | 52.01 | 561,383 | +0.96(+1.88%) |
May 25, 2021 | 54.01 | 54.97 | 51.00 | 51.05 | 677,729 | -2.82(-5.24%) |
May 24, 2021 | 57.14 | 57.46 | 53.82 | 53.87 | 653,630 | -2.31(-4.12%) |
May 21, 2021 | 55.21 | 57.22 | 55.21 | 56.18 | 863,709 | +1.44(+2.63%) |
May 20, 2021 | 53.78 | 55.06 | 52.95 | 54.74 | 487,022 | +0.79(+1.46%) |
May 19, 2021 | 52.94 | 54.01 | 52.29 | 53.96 | 560,753 | -0.05(-0.09%) |
May 18, 2021 | 54.19 | 55.08 | 53.82 | 54.01 | 580,088 | -0.25(-0.46%) |
May 17, 2021 | 54.49 | 55.57 | 53.57 | 54.25 | 209,134 | -0.41(-0.75%) |
May 14, 2021 | 54.10 | 54.77 | 53.66 | 54.66 | 382,638 | +0.77(+1.43%) |
May 13, 2021 | 51.65 | 54.36 | 51.22 | 53.89 | 410,029 | +1.80(+3.47%) |
May 12, 2021 | 53.65 | 53.83 | 51.94 | 52.09 | 618,083 | -1.20(-2.25%) |
May 11, 2021 | 52.89 | 54.36 | 52.80 | 53.29 | 889,538 | -0.26(-0.48%) |
May 10, 2021 | 54.76 | 55.50 | 53.54 | 53.54 | 365,890 | -1.20(-2.19%) |
May 07, 2021 | 53.77 | 54.94 | 53.41 | 54.74 | 417,339 | +0.02(+0.04%) |
May 06, 2021 | 54.12 | 54.86 | 53.64 | 54.73 | 301,188 | +0.74(+1.37%) |
May 05, 2021 | 54.49 | 54.49 | 52.88 | 53.99 | 307,078 | +0.36(+0.66%) |
May 04, 2021 | 51.91 | 53.69 | 51.01 | 53.63 | 339,576 | +1.32(+2.53%) |