Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.59 | 48.05 | 46.53 | 47.41 | 840,022 | +0.40(+0.85%) |
Jul 29, 2021 | 46.30 | 47.97 | 45.65 | 47.01 | 1,022,350 | +1.39(+3.05%) |
Jul 28, 2021 | 47.47 | 49.47 | 45.10 | 45.62 | 1,011,556 | -0.42(-0.91%) |
Jul 27, 2021 | 46.58 | 47.14 | 44.91 | 46.04 | 647,682 | -1.23(-2.60%) |
Jul 26, 2021 | 45.68 | 47.44 | 45.33 | 47.27 | 1,207,164 | +2.27(+5.04%) |
Jul 23, 2021 | 46.21 | 46.34 | 44.82 | 45.00 | 966,826 | -0.99(-2.15%) |
Jul 22, 2021 | 46.35 | 46.76 | 45.40 | 45.99 | 636,880 | -0.96(-2.04%) |
Jul 21, 2021 | 46.23 | 47.45 | 45.79 | 46.95 | 866,469 | +1.31(+2.87%) |
Jul 20, 2021 | 43.71 | 46.21 | 43.42 | 45.64 | 1,112,472 | +2.43(+5.62%) |
Jul 19, 2021 | 45.61 | 45.64 | 41.94 | 43.21 | 2,188,893 | -4.02(-8.51%) |
Jul 16, 2021 | 48.49 | 48.95 | 46.90 | 47.23 | 955,664 | -0.67(-1.40%) |
Jul 15, 2021 | 47.58 | 48.35 | 46.57 | 47.90 | 1,526,919 | +1.21(+2.59%) |
Jul 14, 2021 | 47.64 | 48.47 | 46.54 | 46.69 | 791,375 | -0.54(-1.14%) |
Jul 13, 2021 | 48.72 | 48.88 | 47.13 | 47.23 | 512,792 | -2.06(-4.18%) |
Jul 12, 2021 | 48.75 | 49.59 | 47.90 | 49.29 | 756,622 | -0.25(-0.50%) |
Jul 09, 2021 | 47.57 | 49.86 | 47.31 | 49.54 | 782,481 | +2.56(+5.45%) |
Jul 08, 2021 | 46.00 | 48.75 | 45.46 | 46.98 | 787,951 | -0.37(-0.78%) |
Jul 07, 2021 | 48.56 | 49.49 | 47.00 | 47.35 | 1,109,899 | -1.68(-3.43%) |
Jul 06, 2021 | 51.04 | 51.39 | 48.73 | 49.03 | 648,093 | -2.06(-4.03%) |
Jul 02, 2021 | 51.55 | 51.69 | 50.20 | 51.09 | 390,297 | -0.10(-0.20%) |
Jul 01, 2021 | 50.00 | 51.73 | 49.77 | 51.19 | 836,716 | +1.25(+2.50%) |
Jun 30, 2021 | 49.08 | 50.73 | 48.75 | 49.94 | 932,938 | +0.97(+1.98%) |
Jun 29, 2021 | 49.26 | 50.30 | 48.55 | 48.97 | 2,085,737 | -0.49(-0.99%) |
Jun 28, 2021 | 52.15 | 52.27 | 47.97 | 49.46 | 2,671,402 | -2.93(-5.59%) |
Jun 25, 2021 | 53.60 | 54.92 | 52.17 | 52.39 | 1,508,719 | -1.48(-2.75%) |
Jun 24, 2021 | 53.52 | 54.33 | 53.10 | 53.87 | 401,745 | +0.45(+0.84%) |
Jun 23, 2021 | 54.04 | 54.30 | 53.42 | 53.42 | 314,759 | -0.59(-1.09%) |
Jun 22, 2021 | 53.65 | 54.20 | 52.94 | 54.01 | 364,562 | +0.10(+0.19%) |
Jun 21, 2021 | 53.00 | 54.05 | 52.65 | 53.91 | 547,549 | +1.53(+2.92%) |
Jun 18, 2021 | 51.78 | 52.79 | 51.39 | 52.38 | 931,141 | +0.19(+0.36%) |
Jun 17, 2021 | 53.93 | 54.78 | 51.04 | 52.19 | 1,035,728 | -2.19(-4.03%) |
Jun 16, 2021 | 54.47 | 55.07 | 53.79 | 54.38 | 412,783 | -0.09(-0.17%) |
Jun 15, 2021 | 54.41 | 55.15 | 53.95 | 54.47 | 359,730 | +0.07(+0.13%) |
Jun 14, 2021 | 55.28 | 56.06 | 53.99 | 54.40 | 717,805 | -1.15(-2.07%) |
Jun 11, 2021 | 55.45 | 55.89 | 54.51 | 55.55 | 439,547 | +0.47(+0.85%) |
Jun 10, 2021 | 56.17 | 56.18 | 53.93 | 55.08 | 469,009 | -0.88(-1.57%) |
Jun 09, 2021 | 56.37 | 56.50 | 54.84 | 55.96 | 550,336 | -0.68(-1.20%) |
Jun 08, 2021 | 57.93 | 58.26 | 55.69 | 56.64 | 761,679 | -1.05(-1.82%) |
Jun 07, 2021 | 56.00 | 58.14 | 55.41 | 57.69 | 1,389,315 | +1.69(+3.02%) |
Jun 04, 2021 | 55.60 | 56.15 | 54.74 | 56.00 | 702,199 | +1.00(+1.82%) |
Jun 03, 2021 | 54.54 | 55.51 | 53.00 | 55.00 | 664,111 | +0.01(+0.02%) |
Jun 02, 2021 | 56.05 | 56.41 | 54.48 | 54.99 | 664,363 | -1.27(-2.26%) |
Jun 01, 2021 | 54.60 | 56.57 | 54.60 | 56.26 | 858,685 | +1.83(+3.36%) |
May 28, 2021 | 55.19 | 55.42 | 53.97 | 54.43 | 357,623 | -1.03(-1.86%) |
May 27, 2021 | 54.89 | 55.59 | 53.64 | 55.46 | 1,180,206 | +0.58(+1.06%) |
May 26, 2021 | 53.91 | 54.97 | 53.73 | 54.88 | 606,007 | +0.84(+1.55%) |
May 25, 2021 | 53.66 | 54.47 | 52.83 | 54.04 | 1,094,993 | +1.04(+1.96%) |
May 24, 2021 | 52.50 | 53.86 | 52.15 | 53.00 | 917,097 | +1.22(+2.36%) |
May 21, 2021 | 52.17 | 52.84 | 51.64 | 51.78 | 1,215,423 | +0.41(+0.80%) |
May 20, 2021 | 52.51 | 52.80 | 50.99 | 51.37 | 900,027 | -0.99(-1.89%) |
May 19, 2021 | 51.72 | 52.50 | 50.60 | 52.36 | 776,405 | -0.54(-1.02%) |
May 18, 2021 | 52.64 | 54.09 | 52.41 | 52.90 | 733,654 | +0.58(+1.11%) |
May 17, 2021 | 52.09 | 52.38 | 50.50 | 52.32 | 617,590 | -0.65(-1.23%) |
May 14, 2021 | 51.39 | 53.41 | 51.23 | 52.97 | 583,655 | +2.23(+4.39%) |
May 13, 2021 | 49.99 | 51.48 | 49.23 | 50.74 | 703,415 | +1.24(+2.51%) |
May 12, 2021 | 52.39 | 52.70 | 49.26 | 49.50 | 1,114,536 | -3.42(-6.46%) |
May 11, 2021 | 51.36 | 53.22 | 50.35 | 52.92 | 894,995 | +0.66(+1.26%) |
May 10, 2021 | 53.29 | 53.81 | 52.09 | 52.26 | 835,143 | -1.43(-2.66%) |
May 07, 2021 | 53.87 | 54.71 | 53.38 | 53.69 | 685,847 | +0.60(+1.13%) |
May 06, 2021 | 53.31 | 54.73 | 52.33 | 53.09 | 1,308,941 | -0.12(-0.23%) |
May 05, 2021 | 53.98 | 54.76 | 52.86 | 53.21 | 1,211,183 | -0.44(-0.82%) |
May 04, 2021 | 53.00 | 53.66 | 51.50 | 53.65 | 756,483 | +0.47(+0.88%) |