Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.79 | 47.73 | 45.51 | 45.85 | 106,443 | -1.40(-2.96%) |
Jul 29, 2021 | 47.39 | 47.94 | 46.53 | 47.25 | 77,138 | +0.37(+0.79%) |
Jul 28, 2021 | 48.36 | 48.36 | 46.31 | 46.88 | 85,562 | -0.94(-1.97%) |
Jul 27, 2021 | 47.06 | 47.85 | 46.84 | 47.82 | 95,894 | +0.42(+0.89%) |
Jul 26, 2021 | 46.58 | 47.50 | 46.11 | 47.40 | 89,578 | +0.95(+2.05%) |
Jul 23, 2021 | 45.77 | 46.66 | 45.28 | 46.45 | 119,391 | +0.87(+1.91%) |
Jul 22, 2021 | 45.76 | 46.39 | 44.71 | 45.58 | 87,666 | -0.63(-1.36%) |
Jul 21, 2021 | 45.40 | 46.82 | 45.23 | 46.21 | 110,167 | +1.27(+2.83%) |
Jul 20, 2021 | 41.60 | 45.69 | 41.25 | 44.94 | 150,173 | +3.27(+7.85%) |
Jul 19, 2021 | 44.13 | 44.72 | 40.85 | 41.67 | 253,876 | -3.82(-8.40%) |
Jul 16, 2021 | 47.65 | 48.77 | 45.45 | 45.49 | 144,446 | -1.50(-3.19%) |
Jul 15, 2021 | 46.82 | 47.47 | 46.25 | 46.99 | 134,896 | -0.26(-0.55%) |
Jul 14, 2021 | 47.90 | 48.06 | 46.98 | 47.25 | 76,103 | -0.23(-0.48%) |
Jul 13, 2021 | 48.83 | 48.92 | 47.21 | 47.48 | 127,918 | -1.65(-3.36%) |
Jul 12, 2021 | 48.94 | 49.68 | 48.44 | 49.13 | 82,276 | -0.01(-0.02%) |
Jul 09, 2021 | 49.03 | 49.91 | 48.16 | 49.14 | 222,384 | +1.15(+2.40%) |
Jul 08, 2021 | 47.50 | 48.38 | 46.26 | 47.99 | 221,295 | -0.50(-1.03%) |
Jul 07, 2021 | 49.40 | 49.76 | 48.06 | 48.49 | 254,033 | -0.92(-1.86%) |
Jul 06, 2021 | 50.00 | 50.00 | 48.80 | 49.41 | 236,247 | -0.55(-1.10%) |
Jul 02, 2021 | 50.00 | 50.05 | 49.24 | 49.96 | 140,788 | +0.01(+0.02%) |
Jul 01, 2021 | 50.04 | 50.20 | 49.16 | 49.95 | 155,360 | +0.10(+0.20%) |
Jun 30, 2021 | 50.17 | 51.16 | 48.94 | 49.85 | 365,594 | -0.45(-0.89%) |
Jun 29, 2021 | 49.50 | 50.60 | 48.28 | 50.30 | 298,293 | +1.24(+2.53%) |
Jun 28, 2021 | 49.40 | 50.41 | 47.86 | 49.06 | 205,638 | -0.65(-1.31%) |
Jun 25, 2021 | 51.88 | 52.00 | 49.61 | 49.71 | 961,864 | -1.62(-3.16%) |
Jun 24, 2021 | 50.15 | 51.73 | 49.49 | 51.33 | 170,275 | +1.55(+3.11%) |
Jun 23, 2021 | 48.99 | 50.58 | 48.70 | 49.78 | 232,704 | +0.49(+0.99%) |
Jun 22, 2021 | 48.87 | 49.33 | 47.65 | 49.29 | 79,876 | +0.07(+0.14%) |
Jun 21, 2021 | 48.71 | 49.41 | 47.83 | 49.22 | 97,324 | +1.22(+2.54%) |
Jun 18, 2021 | 47.49 | 48.14 | 47.49 | 48.00 | 205,566 | -0.80(-1.64%) |
Jun 17, 2021 | 49.13 | 49.55 | 48.23 | 48.80 | 104,516 | -0.27(-0.55%) |
Jun 16, 2021 | 48.62 | 49.49 | 48.35 | 49.07 | 243,120 | +0.13(+0.27%) |
Jun 15, 2021 | 48.67 | 48.97 | 47.78 | 48.94 | 66,731 | +0.17(+0.35%) |
Jun 14, 2021 | 50.59 | 50.92 | 48.39 | 48.77 | 86,452 | -1.39(-2.77%) |
Jun 11, 2021 | 48.82 | 50.17 | 48.17 | 50.16 | 105,021 | +1.84(+3.81%) |
Jun 10, 2021 | 50.10 | 50.10 | 47.82 | 48.32 | 129,226 | -1.50(-3.01%) |
Jun 09, 2021 | 50.00 | 50.33 | 49.45 | 49.82 | 107,667 | -0.06(-0.12%) |
Jun 08, 2021 | 49.16 | 49.91 | 48.31 | 49.88 | 97,666 | +0.92(+1.88%) |
Jun 07, 2021 | 47.54 | 49.00 | 47.38 | 48.96 | 159,746 | +1.35(+2.84%) |
Jun 04, 2021 | 46.51 | 48.00 | 46.50 | 47.61 | 187,932 | +1.36(+2.94%) |
Jun 03, 2021 | 46.45 | 47.69 | 45.72 | 46.25 | 182,027 | -0.28(-0.60%) |
Jun 02, 2021 | 45.89 | 46.55 | 45.06 | 46.53 | 147,435 | +1.03(+2.26%) |
Jun 01, 2021 | 44.39 | 46.07 | 44.15 | 45.50 | 150,058 | +1.36(+3.08%) |
May 28, 2021 | 44.60 | 44.68 | 43.54 | 44.14 | 64,138 | -0.14(-0.32%) |
May 27, 2021 | 43.84 | 44.48 | 43.63 | 44.28 | 88,294 | +0.93(+2.15%) |
May 26, 2021 | 43.58 | 43.58 | 42.35 | 43.35 | 86,684 | +1.92(+4.63%) |
May 25, 2021 | 42.42 | 43.76 | 41.42 | 41.43 | 62,871 | -0.86(-2.03%) |
May 24, 2021 | 42.36 | 42.91 | 41.75 | 42.29 | 60,492 | +0.10(+0.24%) |
May 21, 2021 | 41.94 | 43.03 | 41.29 | 42.19 | 79,409 | +0.91(+2.20%) |
May 20, 2021 | 41.50 | 41.50 | 40.13 | 41.28 | 54,336 | -0.03(-0.07%) |
May 19, 2021 | 40.84 | 41.40 | 40.27 | 41.31 | 64,193 | -0.35(-0.84%) |
May 18, 2021 | 43.54 | 43.89 | 41.64 | 41.66 | 76,401 | -1.75(-4.03%) |
May 17, 2021 | 42.06 | 44.18 | 41.23 | 43.41 | 129,679 | +0.96(+2.26%) |
May 14, 2021 | 41.54 | 43.22 | 41.29 | 42.45 | 85,237 | +1.38(+3.36%) |
May 13, 2021 | 39.81 | 41.72 | 39.81 | 41.07 | 84,409 | +1.32(+3.32%) |
May 12, 2021 | 40.49 | 41.11 | 39.45 | 39.75 | 136,337 | -1.31(-3.19%) |
May 11, 2021 | 40.86 | 41.46 | 39.98 | 41.06 | 62,007 | -1.01(-2.40%) |
May 10, 2021 | 43.76 | 43.76 | 41.56 | 42.07 | 126,709 | -1.90(-4.32%) |
May 07, 2021 | 41.69 | 44.95 | 41.69 | 43.97 | 226,895 | +2.19(+5.24%) |
May 06, 2021 | 41.35 | 41.93 | 40.09 | 41.78 | 76,312 | +0.37(+0.89%) |
May 05, 2021 | 43.23 | 44.34 | 41.02 | 41.41 | 128,197 | -0.77(-1.83%) |
May 04, 2021 | 43.47 | 43.71 | 41.77 | 42.18 | 82,676 | -1.59(-3.63%) |