Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.47 | 54.10 | 53.16 | 53.98 | 507,217 | +0.36(+0.67%) |
Jul 29, 2021 | 53.49 | 53.95 | 53.16 | 53.62 | 396,992 | +0.34(+0.64%) |
Jul 28, 2021 | 52.49 | 53.63 | 52.30 | 53.28 | 440,420 | +1.03(+1.97%) |
Jul 27, 2021 | 52.17 | 52.50 | 51.28 | 52.25 | 363,882 | -0.32(-0.61%) |
Jul 26, 2021 | 52.97 | 53.18 | 52.20 | 52.57 | 282,985 | -0.26(-0.49%) |
Jul 23, 2021 | 52.28 | 52.91 | 51.91 | 52.83 | 256,274 | +0.94(+1.81%) |
Jul 22, 2021 | 51.70 | 52.16 | 50.97 | 51.89 | 277,395 | +0.38(+0.74%) |
Jul 21, 2021 | 51.11 | 52.10 | 49.56 | 51.51 | 299,316 | +0.65(+1.28%) |
Jul 20, 2021 | 50.18 | 51.23 | 49.30 | 50.86 | 553,790 | +0.91(+1.82%) |
Jul 19, 2021 | 48.21 | 50.42 | 47.54 | 49.95 | 669,849 | +0.39(+0.79%) |
Jul 16, 2021 | 51.15 | 51.23 | 49.38 | 49.56 | 746,888 | -1.11(-2.19%) |
Jul 15, 2021 | 50.62 | 51.30 | 49.81 | 50.67 | 828,730 | -0.25(-0.49%) |
Jul 14, 2021 | 51.31 | 51.81 | 50.14 | 50.92 | 278,691 | +0.00(+0.00%) |
Jul 13, 2021 | 50.56 | 51.25 | 50.18 | 50.92 | 265,969 | -0.02(-0.04%) |
Jul 12, 2021 | 50.51 | 50.99 | 50.05 | 50.94 | 257,983 | +0.40(+0.79%) |
Jul 09, 2021 | 50.27 | 50.79 | 49.95 | 50.54 | 168,875 | +0.80(+1.61%) |
Jul 08, 2021 | 49.06 | 50.21 | 48.40 | 49.74 | 392,701 | -0.64(-1.27%) |
Jul 07, 2021 | 50.54 | 51.22 | 50.00 | 50.38 | 980,132 | +0.03(+0.06%) |
Jul 06, 2021 | 50.78 | 50.94 | 49.18 | 50.35 | 484,733 | -0.43(-0.85%) |
Jul 02, 2021 | 51.44 | 51.44 | 50.62 | 50.78 | 206,141 | -0.39(-0.76%) |
Jul 01, 2021 | 51.54 | 51.76 | 51.10 | 51.17 | 352,109 | +0.04(+0.08%) |
Jun 30, 2021 | 51.10 | 51.67 | 51.00 | 51.13 | 265,612 | -0.01(-0.02%) |
Jun 29, 2021 | 51.27 | 51.70 | 51.02 | 51.14 | 863,663 | -0.11(-0.21%) |
Jun 28, 2021 | 51.06 | 51.35 | 50.22 | 51.25 | 696,471 | +0.40(+0.79%) |
Jun 25, 2021 | 51.41 | 52.04 | 50.56 | 50.85 | 1,284,322 | -0.40(-0.78%) |
Jun 24, 2021 | 51.01 | 51.30 | 50.43 | 51.25 | 357,404 | +0.71(+1.40%) |
Jun 23, 2021 | 49.53 | 50.94 | 49.19 | 50.54 | 859,879 | +1.26(+2.56%) |
Jun 22, 2021 | 48.37 | 49.31 | 48.04 | 49.28 | 573,595 | +1.06(+2.20%) |
Jun 21, 2021 | 47.82 | 48.52 | 47.42 | 48.22 | 485,779 | +0.92(+1.95%) |
Jun 18, 2021 | 47.21 | 48.00 | 46.92 | 47.30 | 695,522 | -0.60(-1.25%) |
Jun 17, 2021 | 48.28 | 48.74 | 46.66 | 47.90 | 1,243,979 | -0.57(-1.18%) |
Jun 16, 2021 | 47.91 | 48.64 | 47.27 | 48.47 | 421,531 | +0.66(+1.38%) |
Jun 15, 2021 | 48.66 | 48.66 | 47.31 | 47.81 | 310,053 | -0.96(-1.97%) |
Jun 14, 2021 | 48.53 | 48.82 | 48.25 | 48.77 | 353,576 | +0.50(+1.04%) |
Jun 11, 2021 | 48.72 | 49.22 | 48.15 | 48.27 | 404,959 | -0.19(-0.39%) |
Jun 10, 2021 | 48.46 | 48.99 | 47.87 | 48.46 | 312,913 | -0.08(-0.16%) |
Jun 09, 2021 | 49.02 | 49.43 | 48.22 | 48.54 | 426,737 | -0.40(-0.82%) |
Jun 08, 2021 | 47.00 | 49.19 | 47.00 | 48.94 | 733,372 | +1.93(+4.11%) |
Jun 07, 2021 | 48.08 | 48.68 | 46.71 | 47.01 | 1,081,071 | -1.17(-2.43%) |
Jun 04, 2021 | 48.89 | 48.98 | 47.87 | 48.18 | 976,349 | -0.33(-0.68%) |
Jun 03, 2021 | 49.23 | 49.36 | 48.30 | 48.51 | 474,482 | -1.17(-2.36%) |
Jun 02, 2021 | 50.48 | 50.48 | 49.13 | 49.68 | 462,582 | -0.61(-1.21%) |
Jun 01, 2021 | 49.87 | 50.88 | 49.20 | 50.29 | 659,011 | +0.62(+1.25%) |
May 28, 2021 | 50.31 | 50.42 | 49.53 | 49.67 | 298,217 | -0.51(-1.02%) |
May 27, 2021 | 49.98 | 50.55 | 49.10 | 50.18 | 516,818 | +0.72(+1.46%) |
May 26, 2021 | 50.09 | 51.00 | 49.15 | 49.46 | 574,813 | -0.57(-1.14%) |
May 25, 2021 | 48.67 | 50.55 | 48.42 | 50.03 | 888,781 | +1.67(+3.45%) |
May 24, 2021 | 48.41 | 48.96 | 47.57 | 48.36 | 349,720 | +0.15(+0.31%) |
May 21, 2021 | 49.07 | 49.59 | 48.18 | 48.21 | 437,897 | -0.43(-0.88%) |
May 20, 2021 | 48.45 | 49.05 | 47.27 | 48.64 | 427,107 | -0.08(-0.16%) |
May 19, 2021 | 48.92 | 49.15 | 47.75 | 48.72 | 613,515 | -1.16(-2.33%) |
May 18, 2021 | 50.65 | 50.90 | 49.83 | 49.88 | 539,878 | -0.44(-0.87%) |
May 17, 2021 | 49.52 | 50.37 | 48.42 | 50.32 | 646,979 | +0.38(+0.76%) |
May 14, 2021 | 48.20 | 50.05 | 47.77 | 49.94 | 831,707 | +2.98(+6.35%) |
May 13, 2021 | 48.60 | 49.91 | 46.16 | 46.96 | 1,240,753 | +0.05(+0.11%) |
May 12, 2021 | 49.90 | 50.40 | 46.81 | 46.91 | 1,586,910 | -3.11(-6.22%) |
May 11, 2021 | 50.50 | 51.03 | 49.56 | 50.02 | 816,977 | -1.31(-2.55%) |
May 10, 2021 | 51.02 | 53.68 | 50.98 | 51.33 | 1,042,251 | +0.17(+0.33%) |
May 07, 2021 | 50.00 | 51.80 | 50.00 | 51.16 | 488,709 | +0.76(+1.51%) |
May 06, 2021 | 50.80 | 51.06 | 49.89 | 50.40 | 399,926 | -0.24(-0.47%) |
May 05, 2021 | 50.75 | 51.35 | 50.45 | 50.64 | 438,804 | +0.01(+0.02%) |
May 04, 2021 | 51.89 | 52.07 | 50.40 | 50.63 | 532,168 | -1.48(-2.84%) |