Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.42 | 52.46 | 51.97 | 51.97 | 4,104 | -0.29(-0.56%) |
Jul 29, 2021 | 52.14 | 52.39 | 52.13 | 52.26 | 5,554 | +0.32(+0.61%) |
Jul 28, 2021 | 52.19 | 52.19 | 51.75 | 51.94 | 4,646 | -0.11(-0.21%) |
Jul 27, 2021 | 51.77 | 52.08 | 51.52 | 52.05 | 9,623 | +0.20(+0.39%) |
Jul 26, 2021 | 51.82 | 51.85 | 51.68 | 51.85 | 5,182 | +0.22(+0.44%) |
Jul 23, 2021 | 51.44 | 51.63 | 51.17 | 51.63 | 7,127 | +0.45(+0.87%) |
Jul 22, 2021 | 51.29 | 51.39 | 51.03 | 51.18 | 7,693 | -0.13(-0.25%) |
Jul 21, 2021 | 51.23 | 51.51 | 51.23 | 51.31 | 5,695 | +0.14(+0.28%) |
Jul 20, 2021 | 50.75 | 51.40 | 50.75 | 51.17 | 6,534 | +0.58(+1.15%) |
Jul 19, 2021 | 50.99 | 50.99 | 50.17 | 50.58 | 17,897 | -0.92(-1.79%) |
Jul 16, 2021 | 51.95 | 51.95 | 51.48 | 51.51 | 5,857 | -0.19(-0.37%) |
Jul 15, 2021 | 51.36 | 51.70 | 51.19 | 51.70 | 1,257 | +0.16(+0.32%) |
Jul 14, 2021 | 51.40 | 51.60 | 51.40 | 51.53 | 6,385 | +0.21(+0.41%) |
Jul 13, 2021 | 51.74 | 51.77 | 51.33 | 51.33 | 4,023 | -0.52(-1.00%) |
Jul 12, 2021 | 51.58 | 51.89 | 51.55 | 51.84 | 5,538 | +0.07(+0.13%) |
Jul 09, 2021 | 51.50 | 51.78 | 51.50 | 51.78 | 1,924 | +0.70(+1.38%) |
Jul 08, 2021 | 50.88 | 51.32 | 50.88 | 51.07 | 5,601 | -0.54(-1.05%) |
Jul 07, 2021 | 51.13 | 51.61 | 51.13 | 51.61 | 2,623 | +0.33(+0.64%) |
Jul 06, 2021 | 51.62 | 51.62 | 50.88 | 51.29 | 3,858 | -0.50(-0.96%) |
Jul 02, 2021 | 51.70 | 51.80 | 51.70 | 51.79 | 3,268 | +0.10(+0.19%) |
Jul 01, 2021 | 51.33 | 51.79 | 51.33 | 51.69 | 3,614 | +0.37(+0.72%) |
Jun 30, 2021 | 51.02 | 51.32 | 51.02 | 51.32 | 5,220 | +0.20(+0.39%) |
Jun 29, 2021 | 51.41 | 51.57 | 51.12 | 51.12 | 6,823 | -0.30(-0.58%) |
Jun 28, 2021 | 51.59 | 51.59 | 51.35 | 51.41 | 4,504 | -0.17(-0.33%) |
Jun 25, 2021 | 51.11 | 51.59 | 51.11 | 51.59 | 6,135 | +0.37(+0.73%) |
Jun 24, 2021 | 50.90 | 51.22 | 50.90 | 51.22 | 6,835 | +0.42(+0.82%) |
Jun 23, 2021 | 50.96 | 51.04 | 50.80 | 50.80 | 7,650 | -0.23(-0.44%) |
Jun 22, 2021 | 51.05 | 51.26 | 50.94 | 51.03 | 5,011 | -0.12(-0.23%) |
Jun 21, 2021 | 50.55 | 51.17 | 50.55 | 51.14 | 3,597 | +0.59(+1.16%) |
Jun 18, 2021 | 50.65 | 50.82 | 50.46 | 50.55 | 4,749 | -0.88(-1.72%) |
Jun 17, 2021 | 51.89 | 51.89 | 51.30 | 51.44 | 5,769 | -0.74(-1.43%) |
Jun 16, 2021 | 52.45 | 52.49 | 52.09 | 52.18 | 3,890 | -0.42(-0.79%) |
Jun 15, 2021 | 52.53 | 52.73 | 52.34 | 52.60 | 7,356 | +0.15(+0.28%) |
Jun 14, 2021 | 52.86 | 52.86 | 52.28 | 52.45 | 5,778 | -0.35(-0.67%) |
Jun 11, 2021 | 53.04 | 53.04 | 52.62 | 52.80 | 12,021 | -0.05(-0.10%) |
Jun 10, 2021 | 53.10 | 53.10 | 52.75 | 52.86 | 2,963 | +0.08(+0.15%) |
Jun 09, 2021 | 52.97 | 52.97 | 52.77 | 52.77 | 27,918 | -0.16(-0.30%) |
Jun 08, 2021 | 52.91 | 52.93 | 52.68 | 52.93 | 4,877 | -0.01(-0.02%) |
Jun 07, 2021 | 53.04 | 53.21 | 52.94 | 52.94 | 3,167 | -0.14(-0.26%) |
Jun 04, 2021 | 53.12 | 53.12 | 52.94 | 53.08 | 7,002 | +0.14(+0.26%) |
Jun 03, 2021 | 52.40 | 52.94 | 52.40 | 52.94 | 4,936 | +0.32(+0.61%) |
Jun 02, 2021 | 52.50 | 52.78 | 52.47 | 52.62 | 8,183 | +0.05(+0.10%) |
Jun 01, 2021 | 52.67 | 52.73 | 52.39 | 52.57 | 8,318 | +0.06(+0.12%) |
May 28, 2021 | 52.44 | 52.58 | 52.42 | 52.50 | 4,485 | +0.12(+0.23%) |
May 27, 2021 | 52.63 | 52.67 | 52.38 | 52.38 | 4,708 | +0.01(+0.03%) |
May 26, 2021 | 52.39 | 52.42 | 52.14 | 52.37 | 10,885 | +0.14(+0.26%) |
May 25, 2021 | 52.85 | 52.85 | 52.23 | 52.23 | 10,021 | -0.75(-1.42%) |
May 24, 2021 | 53.05 | 53.05 | 52.82 | 52.98 | 4,772 | +0.16(+0.31%) |
May 21, 2021 | 52.75 | 52.92 | 52.57 | 52.82 | 7,544 | +0.30(+0.57%) |
May 20, 2021 | 52.36 | 52.61 | 52.34 | 52.52 | 21,895 | +0.15(+0.29%) |
May 19, 2021 | 52.03 | 52.37 | 51.74 | 52.37 | 13,936 | -0.44(-0.84%) |
May 18, 2021 | 52.81 | 52.97 | 52.75 | 52.81 | 15,588 | -0.15(-0.29%) |
May 17, 2021 | 52.96 | 53.13 | 52.79 | 52.96 | 14,449 | -0.06(-0.12%) |
May 14, 2021 | 52.70 | 53.07 | 52.70 | 53.03 | 10,445 | +0.50(+0.95%) |
May 13, 2021 | 52.13 | 52.72 | 52.08 | 52.53 | 33,780 | +0.93(+1.79%) |
May 12, 2021 | 52.56 | 52.57 | 51.58 | 51.60 | 5,943 | -0.95(-1.81%) |
May 11, 2021 | 52.92 | 52.92 | 52.36 | 52.56 | 27,654 | -0.57(-1.07%) |
May 10, 2021 | 52.99 | 53.58 | 52.99 | 53.13 | 6,080 | +0.33(+0.63%) |
May 07, 2021 | 52.30 | 52.88 | 52.30 | 52.79 | 5,368 | +0.17(+0.33%) |
May 06, 2021 | 52.18 | 52.62 | 51.95 | 52.62 | 14,196 | +0.60(+1.15%) |
May 05, 2021 | 51.94 | 52.05 | 51.74 | 52.03 | 4,628 | +0.17(+0.33%) |
May 04, 2021 | 51.56 | 51.85 | 51.56 | 51.85 | 14,682 | +0.13(+0.26%) |