Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.23 | 48.27 | 48.05 | 48.05 | 1,357 | +0.07(+0.15%) |
Jul 29, 2021 | 47.98 | 47.98 | 47.98 | 47.98 | 45 | +0.50(+1.06%) |
Jul 28, 2021 | 47.48 | 47.48 | 47.48 | 47.48 | 203 | -0.10(-0.21%) |
Jul 27, 2021 | 47.31 | 47.59 | 47.15 | 47.58 | 2,783 | -0.12(-0.25%) |
Jul 26, 2021 | 47.72 | 47.72 | 47.70 | 47.70 | 638 | +0.16(+0.33%) |
Jul 23, 2021 | 47.54 | 47.54 | 47.54 | 47.54 | 104 | +0.72(+1.54%) |
Jul 22, 2021 | 46.82 | 46.82 | 46.82 | 46.82 | 6 | +0.02(+0.04%) |
Jul 21, 2021 | 46.78 | 46.80 | 46.78 | 46.80 | 550 | +0.66(+1.43%) |
Jul 20, 2021 | 46.14 | 46.14 | 46.14 | 46.14 | 86 | +1.06(+2.35%) |
Jul 19, 2021 | 44.98 | 45.08 | 44.98 | 45.08 | 907 | -1.23(-2.66%) |
Jul 16, 2021 | 46.32 | 46.32 | 46.32 | 46.32 | 170 | -0.50(-1.07%) |
Jul 15, 2021 | 46.82 | 46.82 | 46.82 | 46.82 | 119 | -0.32(-0.68%) |
Jul 14, 2021 | 47.15 | 47.17 | 47.14 | 47.14 | 430 | +0.21(+0.45%) |
Jul 13, 2021 | 46.93 | 46.93 | 46.93 | 46.93 | 2 | -0.25(-0.52%) |
Jul 12, 2021 | 47.18 | 47.18 | 47.18 | 47.18 | 63 | -0.44(-0.91%) |
Jul 09, 2021 | 47.61 | 47.61 | 47.61 | 47.61 | 104 | +1.29(+2.79%) |
Jul 08, 2021 | 46.32 | 46.32 | 46.32 | 46.32 | 47 | -0.60(-1.28%) |
Jul 07, 2021 | 46.92 | 46.92 | 46.92 | 46.92 | 44 | -0.15(-0.32%) |
Jul 06, 2021 | 47.05 | 47.07 | 46.97 | 47.07 | 535 | -0.33(-0.69%) |
Jul 02, 2021 | 47.40 | 47.40 | 47.40 | 47.40 | 109 | +0.38(+0.80%) |
Jul 01, 2021 | 47.02 | 47.02 | 47.02 | 47.02 | 105 | +0.58(+1.25%) |
Jun 30, 2021 | 46.30 | 46.44 | 46.30 | 46.44 | 1,417 | -0.19(-0.40%) |
Jun 29, 2021 | 46.63 | 46.63 | 46.63 | 46.63 | 30 | -0.33(-0.71%) |
Jun 28, 2021 | 46.91 | 46.96 | 46.86 | 46.96 | 756 | -0.40(-0.84%) |
Jun 25, 2021 | 47.36 | 47.36 | 47.36 | 47.36 | 104 | +0.54(+1.15%) |
Jun 24, 2021 | 46.68 | 46.82 | 46.68 | 46.82 | 11,664 | +0.50(+1.07%) |
Jun 23, 2021 | 46.33 | 46.33 | 46.33 | 46.33 | 40 | -0.51(-1.08%) |
Jun 22, 2021 | 46.79 | 46.83 | 46.59 | 46.83 | 547 | +0.21(+0.45%) |
Jun 21, 2021 | 45.92 | 46.68 | 45.92 | 46.63 | 2,885 | +1.28(+2.82%) |
Jun 18, 2021 | 45.35 | 45.35 | 45.35 | 45.35 | 227 | -1.31(-2.80%) |
Jun 17, 2021 | 46.77 | 46.77 | 46.65 | 46.65 | 815 | -0.35(-0.74%) |
Jun 16, 2021 | 47.39 | 47.39 | 46.53 | 47.00 | 931 | -0.54(-1.13%) |
Jun 15, 2021 | 47.54 | 47.54 | 47.54 | 47.54 | 109 | -0.01(-0.03%) |
Jun 14, 2021 | 47.57 | 47.57 | 47.55 | 47.55 | 354 | -0.52(-1.08%) |
Jun 11, 2021 | 48.17 | 48.17 | 47.74 | 48.07 | 829 | -0.08(-0.17%) |
Jun 10, 2021 | 47.63 | 48.15 | 47.63 | 48.15 | 133 | +0.69(+1.45%) |
Jun 09, 2021 | 47.45 | 47.46 | 47.45 | 47.46 | 389 | -0.04(-0.09%) |
Jun 08, 2021 | 47.51 | 47.51 | 47.51 | 47.51 | 29 | +0.48(+1.02%) |
Jun 07, 2021 | 47.09 | 47.22 | 47.02 | 47.03 | 1,076 | -0.18(-0.38%) |
Jun 04, 2021 | 47.10 | 47.21 | 47.10 | 47.21 | 491 | +0.72(+1.54%) |
Jun 03, 2021 | 46.51 | 46.51 | 45.93 | 46.49 | 3,041 | +0.58(+1.26%) |
Jun 02, 2021 | 45.82 | 45.92 | 45.82 | 45.92 | 586 | +0.47(+1.03%) |
Jun 01, 2021 | 45.45 | 45.45 | 45.45 | 45.45 | 26 | -0.37(-0.81%) |
May 28, 2021 | 45.82 | 45.82 | 45.81 | 45.82 | 452 | +0.08(+0.17%) |
May 27, 2021 | 45.74 | 45.74 | 45.74 | 45.74 | 3 | +0.46(+1.02%) |
May 26, 2021 | 45.28 | 45.28 | 45.28 | 45.28 | 37 | +0.34(+0.75%) |
May 25, 2021 | 44.97 | 44.97 | 44.92 | 44.95 | 245 | -0.70(-1.53%) |
May 24, 2021 | 45.88 | 45.88 | 45.64 | 45.64 | 3,381 | +0.25(+0.56%) |
May 21, 2021 | 46.04 | 46.04 | 45.39 | 45.39 | 4,589 | +0.08(+0.17%) |
May 20, 2021 | 43.99 | 45.32 | 43.99 | 45.32 | 680 | +1.32(+2.99%) |
May 19, 2021 | 43.85 | 44.00 | 43.71 | 44.00 | 2,382 | -0.82(-1.82%) |
May 18, 2021 | 44.71 | 45.22 | 44.65 | 44.81 | 5,000 | -1.65(-3.55%) |
May 17, 2021 | 47.13 | 47.13 | 46.46 | 46.46 | 1,437 | -0.92(-1.94%) |
May 14, 2021 | 47.38 | 47.38 | 47.38 | 47.38 | 373 | +0.82(+1.76%) |
May 13, 2021 | 46.65 | 46.65 | 46.56 | 46.56 | 283 | +1.08(+2.37%) |
May 12, 2021 | 46.06 | 46.06 | 45.49 | 45.49 | 816 | -1.87(-3.95%) |
May 11, 2021 | 47.36 | 47.36 | 47.36 | 47.36 | 151 | -0.73(-1.51%) |
May 10, 2021 | 48.89 | 48.89 | 48.08 | 48.08 | 480 | +0.23(+0.49%) |
May 07, 2021 | 47.69 | 47.88 | 47.69 | 47.85 | 273 | +0.54(+1.14%) |
May 06, 2021 | 47.03 | 47.31 | 47.03 | 47.31 | 639 | +1.70(+3.74%) |
May 05, 2021 | 45.61 | 45.61 | 45.61 | 45.61 | 27 | +0.31(+0.68%) |
May 04, 2021 | 45.30 | 45.30 | 45.30 | 45.30 | 14 | -0.04(-0.08%) |