Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.37 | 52.86 | 52.29 | 52.55 | 188,873 | +0.02(+0.04%) |
Jul 29, 2021 | 53.23 | 53.23 | 52.52 | 52.53 | 138,145 | -0.28(-0.53%) |
Jul 28, 2021 | 52.83 | 53.26 | 52.54 | 52.81 | 134,016 | +0.14(+0.27%) |
Jul 27, 2021 | 52.81 | 52.98 | 52.25 | 52.67 | 116,219 | -0.28(-0.53%) |
Jul 26, 2021 | 52.69 | 53.05 | 52.14 | 52.95 | 154,277 | +0.37(+0.70%) |
Jul 23, 2021 | 52.60 | 52.82 | 51.85 | 52.58 | 268,614 | +0.03(+0.06%) |
Jul 22, 2021 | 52.75 | 52.85 | 51.84 | 52.55 | 168,862 | -0.35(-0.66%) |
Jul 21, 2021 | 52.91 | 53.15 | 52.17 | 52.90 | 215,216 | +0.20(+0.38%) |
Jul 20, 2021 | 52.15 | 53.88 | 52.10 | 52.70 | 460,675 | +0.74(+1.42%) |
Jul 19, 2021 | 51.19 | 52.09 | 50.95 | 51.96 | 291,161 | +0.50(+0.97%) |
Jul 16, 2021 | 51.96 | 52.20 | 51.35 | 51.46 | 146,703 | -0.19(-0.37%) |
Jul 15, 2021 | 51.70 | 51.81 | 51.23 | 51.65 | 150,524 | -0.21(-0.40%) |
Jul 14, 2021 | 52.03 | 52.23 | 51.71 | 51.86 | 127,448 | -0.04(-0.08%) |
Jul 13, 2021 | 51.65 | 52.10 | 51.56 | 51.90 | 180,045 | -0.06(-0.12%) |
Jul 12, 2021 | 51.51 | 52.03 | 51.23 | 51.96 | 101,204 | +0.24(+0.46%) |
Jul 09, 2021 | 51.31 | 52.16 | 51.31 | 51.72 | 119,778 | +0.72(+1.41%) |
Jul 08, 2021 | 50.83 | 51.52 | 50.40 | 51.00 | 246,429 | -0.42(-0.82%) |
Jul 07, 2021 | 51.59 | 52.36 | 51.12 | 51.42 | 222,551 | -0.37(-0.71%) |
Jul 06, 2021 | 51.92 | 51.95 | 50.82 | 51.79 | 174,397 | -0.41(-0.79%) |
Jul 02, 2021 | 52.94 | 53.18 | 52.05 | 52.20 | 147,627 | -0.61(-1.16%) |
Jul 01, 2021 | 52.23 | 53.33 | 52.03 | 52.81 | 215,622 | +0.71(+1.36%) |
Jun 30, 2021 | 52.25 | 52.79 | 52.00 | 52.10 | 264,753 | -0.05(-0.10%) |
Jun 29, 2021 | 52.39 | 52.52 | 52.01 | 52.15 | 144,602 | -0.16(-0.31%) |
Jun 28, 2021 | 52.86 | 53.13 | 51.56 | 52.31 | 194,189 | -0.53(-1.00%) |
Jun 25, 2021 | 52.69 | 53.13 | 52.30 | 52.84 | 1,058,413 | +0.03(+0.06%) |
Jun 24, 2021 | 52.32 | 53.15 | 52.13 | 52.81 | 149,232 | +0.62(+1.19%) |
Jun 23, 2021 | 52.98 | 53.03 | 52.15 | 52.19 | 202,025 | -0.58(-1.10%) |
Jun 22, 2021 | 53.01 | 53.01 | 52.40 | 52.77 | 159,240 | -0.26(-0.49%) |
Jun 21, 2021 | 52.07 | 53.17 | 52.06 | 53.03 | 274,735 | +1.03(+1.98%) |
Jun 18, 2021 | 52.37 | 52.71 | 51.61 | 52.00 | 460,121 | -0.72(-1.37%) |
Jun 17, 2021 | 52.95 | 52.95 | 51.85 | 52.72 | 241,784 | -0.10(-0.19%) |
Jun 16, 2021 | 52.43 | 52.85 | 52.03 | 52.82 | 220,706 | +0.42(+0.80%) |
Jun 15, 2021 | 52.00 | 52.44 | 51.53 | 52.40 | 191,649 | +0.45(+0.87%) |
Jun 14, 2021 | 51.84 | 51.95 | 51.45 | 51.95 | 175,502 | +0.20(+0.39%) |
Jun 11, 2021 | 51.51 | 51.77 | 51.07 | 51.75 | 123,060 | +0.11(+0.21%) |
Jun 10, 2021 | 50.90 | 51.65 | 50.80 | 51.64 | 248,356 | +0.84(+1.65%) |
Jun 09, 2021 | 50.65 | 50.91 | 50.31 | 50.80 | 181,571 | +0.22(+0.43%) |
Jun 08, 2021 | 49.97 | 50.67 | 49.63 | 50.58 | 146,341 | +0.68(+1.36%) |
Jun 07, 2021 | 49.99 | 49.99 | 49.45 | 49.90 | 203,961 | -0.10(-0.20%) |
Jun 04, 2021 | 50.45 | 50.53 | 49.71 | 50.00 | 157,797 | -0.37(-0.73%) |
Jun 03, 2021 | 49.77 | 50.63 | 49.44 | 50.37 | 348,874 | +0.42(+0.84%) |
Jun 02, 2021 | 50.07 | 50.71 | 49.62 | 49.95 | 383,209 | +0.02(+0.04%) |
Jun 01, 2021 | 50.04 | 50.48 | 49.60 | 49.93 | 196,094 | +0.06(+0.12%) |
May 28, 2021 | 50.72 | 50.98 | 49.81 | 49.87 | 155,321 | -0.43(-0.85%) |
May 27, 2021 | 50.32 | 51.01 | 50.13 | 50.30 | 299,596 | +0.66(+1.33%) |
May 26, 2021 | 49.38 | 50.08 | 49.15 | 49.64 | 222,661 | +0.43(+0.87%) |
May 25, 2021 | 49.97 | 50.03 | 49.09 | 49.21 | 287,951 | -0.59(-1.18%) |
May 24, 2021 | 49.52 | 50.02 | 49.30 | 49.80 | 153,157 | +0.41(+0.83%) |
May 21, 2021 | 50.11 | 50.15 | 49.14 | 49.39 | 236,695 | -0.55(-1.10%) |
May 20, 2021 | 49.37 | 50.00 | 49.20 | 49.94 | 229,624 | +0.41(+0.83%) |
May 19, 2021 | 49.23 | 49.96 | 48.77 | 49.53 | 230,753 | +0.23(+0.47%) |
May 18, 2021 | 49.36 | 49.66 | 48.97 | 49.30 | 241,352 | -0.12(-0.24%) |
May 17, 2021 | 48.44 | 49.62 | 48.14 | 49.42 | 221,553 | +0.92(+1.90%) |
May 14, 2021 | 48.95 | 48.95 | 47.81 | 48.50 | 218,696 | -0.10(-0.21%) |
May 13, 2021 | 46.36 | 48.66 | 46.36 | 48.60 | 262,241 | +1.99(+4.27%) |
May 12, 2021 | 47.07 | 47.50 | 46.31 | 46.61 | 245,982 | -0.50(-1.06%) |
May 11, 2021 | 46.13 | 47.37 | 46.12 | 47.11 | 236,457 | +0.28(+0.60%) |
May 10, 2021 | 46.75 | 47.93 | 46.44 | 46.83 | 259,557 | +0.73(+1.58%) |
May 07, 2021 | 46.93 | 47.33 | 45.93 | 46.10 | 212,665 | -1.00(-2.12%) |
May 06, 2021 | 44.51 | 47.15 | 44.37 | 47.10 | 322,225 | +2.76(+6.22%) |
May 05, 2021 | 44.26 | 44.37 | 43.48 | 44.34 | 354,875 | +0.02(+0.05%) |
May 04, 2021 | 44.33 | 44.35 | 43.76 | 44.32 | 193,904 | -0.01(-0.02%) |