Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.45 | 47.88 | 47.14 | 47.35 | 515,240 | -0.23(-0.48%) |
Jul 29, 2021 | 47.65 | 48.17 | 47.55 | 47.58 | 1,237,364 | +0.07(+0.15%) |
Jul 28, 2021 | 47.40 | 47.84 | 47.18 | 47.51 | 318,545 | +0.06(+0.12%) |
Jul 27, 2021 | 47.55 | 47.65 | 47.11 | 47.45 | 353,027 | -0.27(-0.56%) |
Jul 26, 2021 | 47.46 | 47.97 | 47.13 | 47.71 | 417,754 | +0.10(+0.21%) |
Jul 23, 2021 | 47.86 | 47.89 | 47.55 | 47.62 | 390,723 | +0.04(+0.08%) |
Jul 22, 2021 | 47.85 | 47.85 | 47.18 | 47.58 | 452,701 | -0.38(-0.80%) |
Jul 21, 2021 | 47.84 | 48.26 | 47.40 | 47.96 | 367,066 | +0.23(+0.48%) |
Jul 20, 2021 | 46.62 | 48.05 | 46.62 | 47.73 | 677,366 | +1.06(+2.26%) |
Jul 19, 2021 | 47.07 | 47.19 | 46.33 | 46.68 | 611,518 | -1.01(-2.11%) |
Jul 16, 2021 | 48.23 | 48.67 | 47.61 | 47.68 | 436,353 | -0.63(-1.31%) |
Jul 15, 2021 | 48.86 | 48.97 | 48.22 | 48.32 | 491,497 | -0.38(-0.77%) |
Jul 14, 2021 | 48.72 | 49.08 | 48.64 | 48.69 | 432,121 | +0.29(+0.59%) |
Jul 13, 2021 | 48.73 | 49.03 | 48.18 | 48.41 | 525,631 | -0.50(-1.03%) |
Jul 12, 2021 | 49.07 | 49.22 | 48.58 | 48.91 | 778,107 | -0.37(-0.74%) |
Jul 09, 2021 | 49.06 | 49.57 | 49.06 | 49.27 | 352,454 | +0.39(+0.81%) |
Jul 08, 2021 | 48.99 | 49.50 | 48.39 | 48.88 | 673,870 | -0.41(-0.84%) |
Jul 07, 2021 | 48.57 | 49.41 | 48.33 | 49.29 | 686,587 | +0.75(+1.54%) |
Jul 06, 2021 | 49.16 | 49.17 | 48.13 | 48.54 | 663,684 | -0.71(-1.44%) |
Jul 02, 2021 | 49.42 | 49.64 | 49.12 | 49.25 | 530,490 | -0.17(-0.34%) |
Jul 01, 2021 | 49.09 | 49.94 | 49.09 | 49.42 | 1,292,423 | +0.39(+0.81%) |
Jun 30, 2021 | 49.16 | 49.38 | 48.73 | 49.03 | 2,717,950 | -0.29(-0.58%) |
Jun 29, 2021 | 49.31 | 49.66 | 49.08 | 49.31 | 754,182 | -0.03(-0.06%) |
Jun 28, 2021 | 49.89 | 50.16 | 49.07 | 49.34 | 697,135 | -0.52(-1.05%) |
Jun 25, 2021 | 49.68 | 50.28 | 49.54 | 49.87 | 1,115,884 | +0.24(+0.48%) |
Jun 24, 2021 | 49.83 | 49.95 | 49.38 | 49.63 | 660,322 | -0.11(-0.22%) |
Jun 23, 2021 | 49.93 | 50.23 | 49.71 | 49.74 | 379,386 | -0.29(-0.57%) |
Jun 22, 2021 | 50.08 | 50.35 | 49.67 | 50.02 | 332,155 | -0.29(-0.57%) |
Jun 21, 2021 | 49.69 | 50.52 | 49.42 | 50.31 | 527,638 | +0.72(+1.45%) |
Jun 18, 2021 | 50.38 | 50.88 | 49.55 | 49.59 | 885,842 | -1.26(-2.48%) |
Jun 17, 2021 | 50.64 | 51.18 | 50.50 | 50.85 | 872,456 | +0.13(+0.25%) |
Jun 16, 2021 | 51.19 | 51.42 | 50.13 | 50.72 | 571,843 | -0.63(-1.23%) |
Jun 15, 2021 | 52.07 | 52.32 | 51.26 | 51.35 | 495,800 | -0.80(-1.53%) |
Jun 14, 2021 | 52.67 | 53.00 | 52.06 | 52.15 | 516,706 | -0.39(-0.75%) |
Jun 11, 2021 | 53.09 | 53.11 | 52.25 | 52.54 | 709,713 | -0.35(-0.67%) |
Jun 10, 2021 | 52.52 | 53.00 | 52.22 | 52.90 | 426,722 | +0.45(+0.86%) |
Jun 09, 2021 | 52.29 | 52.58 | 52.04 | 52.45 | 329,563 | +0.30(+0.57%) |
Jun 08, 2021 | 51.25 | 52.39 | 50.98 | 52.15 | 463,400 | +1.03(+2.02%) |
Jun 07, 2021 | 52.36 | 52.48 | 51.03 | 51.12 | 613,862 | -1.05(-2.02%) |
Jun 04, 2021 | 51.69 | 52.40 | 51.64 | 52.17 | 416,359 | +0.45(+0.87%) |
Jun 03, 2021 | 51.38 | 51.71 | 50.61 | 51.72 | 644,296 | +0.63(+1.23%) |
Jun 02, 2021 | 51.79 | 51.79 | 50.79 | 51.09 | 692,497 | -0.60(-1.16%) |
Jun 01, 2021 | 51.79 | 52.11 | 51.31 | 51.69 | 366,291 | +0.20(+0.38%) |
May 28, 2021 | 51.64 | 51.87 | 50.94 | 51.49 | 541,864 | +0.13(+0.25%) |
May 27, 2021 | 51.74 | 52.13 | 51.29 | 51.36 | 738,106 | -0.12(-0.23%) |
May 26, 2021 | 51.44 | 51.93 | 51.18 | 51.48 | 336,626 | -0.08(-0.15%) |
May 25, 2021 | 52.51 | 52.51 | 51.44 | 51.56 | 296,243 | -0.63(-1.21%) |
May 24, 2021 | 51.78 | 52.38 | 51.66 | 52.19 | 326,088 | +0.70(+1.36%) |
May 21, 2021 | 51.95 | 52.04 | 51.40 | 51.49 | 511,594 | -0.25(-0.48%) |
May 20, 2021 | 51.33 | 52.10 | 51.15 | 51.74 | 383,890 | +0.47(+0.92%) |
May 19, 2021 | 51.96 | 52.48 | 50.88 | 51.27 | 427,333 | -0.73(-1.40%) |
May 18, 2021 | 52.19 | 53.10 | 51.88 | 51.99 | 616,545 | -0.05(-0.09%) |
May 17, 2021 | 51.90 | 52.42 | 51.90 | 52.04 | 351,014 | +0.03(+0.06%) |
May 14, 2021 | 51.61 | 52.14 | 51.52 | 52.01 | 356,220 | +0.68(+1.32%) |
May 13, 2021 | 50.71 | 51.60 | 50.49 | 51.33 | 490,896 | +0.64(+1.26%) |
May 12, 2021 | 51.31 | 52.59 | 50.63 | 50.69 | 702,702 | -1.08(-2.09%) |
May 11, 2021 | 51.77 | 52.73 | 51.65 | 51.78 | 436,071 | -0.54(-1.03%) |
May 10, 2021 | 52.44 | 52.99 | 52.28 | 52.32 | 497,874 | -0.25(-0.47%) |
May 07, 2021 | 52.90 | 54.05 | 50.55 | 52.56 | 928,943 | -1.08(-2.02%) |
May 06, 2021 | 53.29 | 53.67 | 52.83 | 53.65 | 507,974 | +0.51(+0.96%) |
May 05, 2021 | 53.89 | 53.89 | 52.42 | 53.13 | 543,675 | -0.64(-1.19%) |
May 04, 2021 | 53.55 | 53.83 | 53.14 | 53.77 | 374,333 | +0.08(+0.15%) |