Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.84 | 49.62 | 48.24 | 48.57 | 326,596 | -0.49(-1.00%) |
Jul 29, 2021 | 49.05 | 49.54 | 48.48 | 49.06 | 282,252 | +0.52(+1.07%) |
Jul 28, 2021 | 48.30 | 49.08 | 47.62 | 48.54 | 265,659 | +0.57(+1.18%) |
Jul 27, 2021 | 48.05 | 48.71 | 47.66 | 47.98 | 258,595 | -0.49(-1.01%) |
Jul 26, 2021 | 48.68 | 49.09 | 48.15 | 48.47 | 239,677 | +0.16(+0.33%) |
Jul 23, 2021 | 49.36 | 49.36 | 47.85 | 48.31 | 237,608 | +0.44(+0.92%) |
Jul 22, 2021 | 49.48 | 50.03 | 47.76 | 47.86 | 298,365 | -1.61(-3.26%) |
Jul 21, 2021 | 49.24 | 49.86 | 48.93 | 49.48 | 396,686 | +0.92(+1.90%) |
Jul 20, 2021 | 47.66 | 49.98 | 47.66 | 48.55 | 592,245 | +1.01(+2.12%) |
Jul 19, 2021 | 48.47 | 48.48 | 47.15 | 47.54 | 492,997 | -1.71(-3.46%) |
Jul 16, 2021 | 50.94 | 50.94 | 49.20 | 49.25 | 288,706 | -1.34(-2.64%) |
Jul 15, 2021 | 49.54 | 50.77 | 49.32 | 50.59 | 326,853 | +0.49(+0.98%) |
Jul 14, 2021 | 49.95 | 50.55 | 49.26 | 50.10 | 321,856 | +0.35(+0.70%) |
Jul 13, 2021 | 50.70 | 50.79 | 49.59 | 49.75 | 256,199 | -1.21(-2.37%) |
Jul 12, 2021 | 50.13 | 51.03 | 49.52 | 50.95 | 245,500 | +0.32(+0.63%) |
Jul 09, 2021 | 50.00 | 50.69 | 49.59 | 50.63 | 309,861 | +1.73(+3.54%) |
Jul 08, 2021 | 48.82 | 49.63 | 48.26 | 48.90 | 404,405 | -0.79(-1.58%) |
Jul 07, 2021 | 49.96 | 51.50 | 49.34 | 49.69 | 509,360 | -0.58(-1.15%) |
Jul 06, 2021 | 51.45 | 51.45 | 49.80 | 50.27 | 359,572 | -1.46(-2.82%) |
Jul 02, 2021 | 52.26 | 52.26 | 51.39 | 51.73 | 306,070 | -0.67(-1.29%) |
Jul 01, 2021 | 52.30 | 52.60 | 51.66 | 52.40 | 430,453 | +0.82(+1.60%) |
Jun 30, 2021 | 51.38 | 52.04 | 51.36 | 51.58 | 328,259 | -0.01(-0.02%) |
Jun 29, 2021 | 51.82 | 52.25 | 51.10 | 51.59 | 247,527 | -0.07(-0.14%) |
Jun 28, 2021 | 52.86 | 52.86 | 51.15 | 51.66 | 319,582 | -1.52(-2.85%) |
Jun 25, 2021 | 53.11 | 53.92 | 52.71 | 53.18 | 1,268,553 | +0.21(+0.39%) |
Jun 24, 2021 | 52.41 | 53.01 | 51.80 | 52.98 | 306,039 | +0.88(+1.69%) |
Jun 23, 2021 | 52.48 | 52.80 | 52.01 | 52.09 | 494,103 | -0.34(-0.64%) |
Jun 22, 2021 | 52.16 | 52.59 | 51.33 | 52.43 | 576,030 | -0.03(-0.05%) |
Jun 21, 2021 | 50.28 | 52.56 | 50.28 | 52.46 | 755,116 | +2.73(+5.50%) |
Jun 18, 2021 | 51.63 | 52.21 | 49.62 | 49.73 | 1,906,508 | -2.82(-5.36%) |
Jun 17, 2021 | 54.57 | 54.58 | 52.25 | 52.54 | 566,017 | -1.67(-3.07%) |
Jun 16, 2021 | 53.60 | 54.64 | 52.98 | 54.21 | 394,602 | +0.38(+0.71%) |
Jun 15, 2021 | 53.08 | 54.39 | 52.93 | 53.83 | 306,757 | +0.91(+1.72%) |
Jun 14, 2021 | 54.01 | 54.28 | 52.53 | 52.92 | 336,268 | -0.92(-1.70%) |
Jun 11, 2021 | 53.69 | 54.22 | 53.49 | 53.84 | 359,649 | +0.54(+1.02%) |
Jun 10, 2021 | 55.13 | 55.37 | 53.27 | 53.29 | 266,003 | -1.11(-2.03%) |
Jun 09, 2021 | 55.39 | 55.39 | 54.19 | 54.40 | 309,540 | -0.96(-1.73%) |
Jun 08, 2021 | 54.40 | 55.47 | 54.13 | 55.35 | 349,956 | +0.58(+1.06%) |
Jun 07, 2021 | 54.55 | 54.80 | 54.11 | 54.77 | 328,932 | +0.51(+0.93%) |
Jun 04, 2021 | 54.62 | 54.94 | 54.00 | 54.27 | 235,673 | -0.38(-0.70%) |
Jun 03, 2021 | 54.23 | 54.86 | 53.92 | 54.65 | 295,490 | +0.54(+1.00%) |
Jun 02, 2021 | 55.12 | 55.12 | 53.97 | 54.11 | 300,863 | -0.77(-1.40%) |
Jun 01, 2021 | 54.98 | 55.22 | 54.54 | 54.88 | 247,892 | +0.33(+0.60%) |
May 28, 2021 | 54.56 | 54.73 | 53.72 | 54.55 | 323,862 | +0.11(+0.21%) |
May 27, 2021 | 55.10 | 55.64 | 54.27 | 54.44 | 439,271 | +0.22(+0.40%) |
May 26, 2021 | 53.38 | 54.55 | 53.29 | 54.22 | 333,071 | +0.93(+1.74%) |
May 25, 2021 | 54.81 | 55.48 | 53.29 | 53.29 | 669,446 | -1.59(-2.90%) |
May 24, 2021 | 55.38 | 55.58 | 54.45 | 54.89 | 358,445 | -0.57(-1.03%) |
May 21, 2021 | 55.58 | 56.32 | 55.10 | 55.46 | 376,458 | +0.87(+1.60%) |
May 20, 2021 | 55.07 | 55.25 | 53.84 | 54.59 | 484,931 | -1.05(-1.89%) |
May 19, 2021 | 55.47 | 55.70 | 53.86 | 55.63 | 848,718 | -0.41(-0.74%) |
May 18, 2021 | 57.45 | 57.76 | 55.96 | 56.05 | 306,908 | -1.55(-2.70%) |
May 17, 2021 | 57.67 | 58.06 | 56.69 | 57.60 | 181,671 | -0.26(-0.45%) |
May 14, 2021 | 57.66 | 58.02 | 56.32 | 57.86 | 268,639 | +0.47(+0.82%) |
May 13, 2021 | 53.99 | 57.84 | 52.43 | 57.40 | 637,914 | +3.12(+5.75%) |
May 12, 2021 | 56.88 | 57.27 | 54.11 | 54.28 | 374,073 | -2.14(-3.78%) |
May 11, 2021 | 56.83 | 58.07 | 56.07 | 56.41 | 886,862 | -0.60(-1.05%) |
May 10, 2021 | 57.36 | 58.31 | 56.97 | 57.01 | 397,422 | -0.22(-0.39%) |
May 07, 2021 | 56.16 | 57.39 | 55.63 | 57.24 | 273,321 | +0.13(+0.23%) |
May 06, 2021 | 56.88 | 57.29 | 55.71 | 57.10 | 251,385 | +0.47(+0.83%) |
May 05, 2021 | 55.89 | 56.81 | 55.13 | 56.64 | 274,076 | +0.82(+1.48%) |
May 04, 2021 | 55.49 | 56.31 | 54.99 | 55.81 | 523,788 | -0.15(-0.27%) |