Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.44 | 53.82 | 53.44 | 53.71 | 32,998 | +0.52(+0.98%) |
Jul 29, 2021 | 53.16 | 53.49 | 53.06 | 53.19 | 39,095 | -0.55(-1.03%) |
Jul 28, 2021 | 53.12 | 53.76 | 52.97 | 53.74 | 26,541 | -0.03(-0.06%) |
Jul 27, 2021 | 53.55 | 53.77 | 53.39 | 53.77 | 97,033 | +1.14(+2.16%) |
Jul 26, 2021 | 53.32 | 53.32 | 52.57 | 52.64 | 16,628 | -0.35(-0.65%) |
Jul 23, 2021 | 52.53 | 53.03 | 52.50 | 52.98 | 66,700 | -0.69(-1.29%) |
Jul 22, 2021 | 52.58 | 53.84 | 52.58 | 53.68 | 31,304 | +0.96(+1.83%) |
Jul 21, 2021 | 52.77 | 52.85 | 52.20 | 52.71 | 46,353 | -1.30(-2.41%) |
Jul 20, 2021 | 55.92 | 56.03 | 53.89 | 54.02 | 45,574 | -1.10(-1.99%) |
Jul 19, 2021 | 54.77 | 55.42 | 54.56 | 55.11 | 55,454 | +2.28(+4.32%) |
Jul 16, 2021 | 52.19 | 52.88 | 52.19 | 52.83 | 44,758 | -0.15(-0.29%) |
Jul 15, 2021 | 52.65 | 53.06 | 51.98 | 52.98 | 30,911 | +1.09(+2.10%) |
Jul 14, 2021 | 51.22 | 51.90 | 51.19 | 51.90 | 27,808 | +1.20(+2.36%) |
Jul 13, 2021 | 51.81 | 52.24 | 50.37 | 50.70 | 39,387 | -0.80(-1.55%) |
Jul 12, 2021 | 52.03 | 52.03 | 51.40 | 51.50 | 83,265 | -0.13(-0.26%) |
Jul 09, 2021 | 51.89 | 51.90 | 51.61 | 51.63 | 40,573 | -1.53(-2.88%) |
Jul 08, 2021 | 53.30 | 53.73 | 52.86 | 53.17 | 51,072 | +0.48(+0.90%) |
Jul 07, 2021 | 52.31 | 53.03 | 52.21 | 52.69 | 30,556 | +0.95(+1.83%) |
Jul 06, 2021 | 50.98 | 51.86 | 50.98 | 51.74 | 32,701 | +1.08(+2.13%) |
Jul 02, 2021 | 50.05 | 50.66 | 50.02 | 50.66 | 71,630 | +0.70(+1.41%) |
Jul 01, 2021 | 49.90 | 50.08 | 49.55 | 49.96 | 167,112 | -0.01(-0.02%) |
Jun 30, 2021 | 49.95 | 50.40 | 49.91 | 49.97 | 40,500 | +0.42(+0.86%) |
Jun 29, 2021 | 49.18 | 49.56 | 49.14 | 49.54 | 13,994 | +0.16(+0.33%) |
Jun 28, 2021 | 48.88 | 49.55 | 48.88 | 49.38 | 27,509 | +0.95(+1.97%) |
Jun 25, 2021 | 49.31 | 49.31 | 47.99 | 48.43 | 24,277 | -0.98(-1.99%) |
Jun 24, 2021 | 49.36 | 49.60 | 49.33 | 49.41 | 23,355 | +0.19(+0.38%) |
Jun 23, 2021 | 49.20 | 49.29 | 48.88 | 49.22 | 8,464 | -0.30(-0.61%) |
Jun 22, 2021 | 48.56 | 49.55 | 48.51 | 49.52 | 35,022 | +0.21(+0.43%) |
Jun 21, 2021 | 50.07 | 50.12 | 49.15 | 49.31 | 97,026 | -1.68(-3.29%) |
Jun 18, 2021 | 49.94 | 51.04 | 49.91 | 50.99 | 25,901 | +1.81(+3.68%) |
Jun 17, 2021 | 48.35 | 50.34 | 48.19 | 49.18 | 77,204 | +1.48(+3.11%) |
Jun 16, 2021 | 48.08 | 48.20 | 47.13 | 47.69 | 38,040 | -0.12(-0.24%) |
Jun 15, 2021 | 47.63 | 47.82 | 47.53 | 47.81 | 16,033 | -0.11(-0.22%) |
Jun 14, 2021 | 48.46 | 48.46 | 47.76 | 47.92 | 42,792 | -0.72(-1.49%) |
Jun 11, 2021 | 48.70 | 48.72 | 48.35 | 48.64 | 16,853 | -0.19(-0.39%) |
Jun 10, 2021 | 47.68 | 48.83 | 47.58 | 48.83 | 50,850 | +0.59(+1.22%) |
Jun 09, 2021 | 48.33 | 48.54 | 47.99 | 48.24 | 72,358 | +0.84(+1.77%) |
Jun 08, 2021 | 47.48 | 47.52 | 47.33 | 47.40 | 36,235 | +0.64(+1.36%) |
Jun 07, 2021 | 46.88 | 46.88 | 46.71 | 46.77 | 12,672 | -0.25(-0.53%) |
Jun 04, 2021 | 46.15 | 47.02 | 46.15 | 47.02 | 18,181 | +1.20(+2.61%) |
Jun 03, 2021 | 46.15 | 46.15 | 45.74 | 45.82 | 12,742 | -0.35(-0.76%) |
Jun 02, 2021 | 46.16 | 46.30 | 46.02 | 46.18 | 34,121 | +0.09(+0.20%) |
Jun 01, 2021 | 45.79 | 46.19 | 45.54 | 46.08 | 82,553 | +0.11(+0.23%) |
May 28, 2021 | 46.19 | 46.50 | 45.97 | 45.98 | 58,168 | -0.14(-0.31%) |
May 27, 2021 | 46.03 | 46.13 | 45.74 | 46.12 | 170,636 | -0.40(-0.87%) |
May 26, 2021 | 46.80 | 46.92 | 46.30 | 46.53 | 10,538 | -0.09(-0.19%) |
May 25, 2021 | 46.16 | 46.61 | 46.15 | 46.61 | 40,800 | +0.85(+1.86%) |
May 24, 2021 | 45.65 | 46.06 | 45.58 | 45.76 | 11,640 | +0.26(+0.56%) |
May 21, 2021 | 45.41 | 45.51 | 45.08 | 45.51 | 34,057 | +0.36(+0.80%) |
May 20, 2021 | 44.84 | 45.25 | 44.83 | 45.15 | 7,128 | +0.66(+1.49%) |
May 19, 2021 | 44.67 | 45.18 | 44.14 | 44.48 | 81,271 | -0.19(-0.43%) |
May 18, 2021 | 44.52 | 44.73 | 44.46 | 44.68 | 53,694 | -0.22(-0.50%) |
May 17, 2021 | 44.93 | 45.05 | 44.82 | 44.90 | 44,376 | -0.11(-0.24%) |
May 14, 2021 | 44.72 | 45.01 | 44.56 | 45.01 | 52,511 | +0.71(+1.59%) |
May 13, 2021 | 44.32 | 44.62 | 44.22 | 44.30 | 37,132 | +0.12(+0.26%) |
May 12, 2021 | 44.88 | 44.91 | 44.06 | 44.19 | 48,885 | -0.93(-2.05%) |
May 11, 2021 | 45.20 | 45.37 | 45.07 | 45.11 | 54,552 | -0.48(-1.06%) |
May 10, 2021 | 46.34 | 46.43 | 45.55 | 45.60 | 16,599 | -0.94(-2.02%) |
May 07, 2021 | 47.16 | 47.52 | 46.34 | 46.54 | 80,382 | -0.45(-0.96%) |
May 06, 2021 | 46.66 | 47.22 | 46.66 | 46.99 | 6,543 | +0.13(+0.29%) |
May 05, 2021 | 46.39 | 46.99 | 46.37 | 46.86 | 16,813 | +0.18(+0.38%) |
May 04, 2021 | 46.79 | 47.22 | 46.56 | 46.68 | 43,249 | +0.57(+1.24%) |