Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.19 | 49.65 | 48.92 | 49.20 | 109,383 | +0.06(+0.12%) |
Jul 29, 2021 | 49.09 | 49.84 | 49.09 | 49.14 | 99,048 | +0.32(+0.65%) |
Jul 28, 2021 | 48.65 | 49.15 | 48.12 | 48.83 | 91,490 | +0.42(+0.87%) |
Jul 27, 2021 | 49.04 | 49.04 | 48.11 | 48.40 | 169,196 | -0.88(-1.79%) |
Jul 26, 2021 | 49.42 | 49.61 | 49.19 | 49.29 | 87,238 | +0.25(+0.51%) |
Jul 23, 2021 | 48.04 | 49.05 | 47.97 | 49.04 | 85,729 | +1.17(+2.45%) |
Jul 22, 2021 | 48.32 | 48.40 | 47.58 | 47.87 | 134,270 | -0.54(-1.11%) |
Jul 21, 2021 | 48.45 | 48.58 | 48.01 | 48.40 | 105,006 | +0.44(+0.92%) |
Jul 20, 2021 | 46.90 | 48.56 | 46.39 | 47.96 | 231,241 | +1.29(+2.76%) |
Jul 19, 2021 | 46.12 | 47.15 | 45.89 | 46.67 | 135,211 | +0.12(+0.25%) |
Jul 16, 2021 | 47.54 | 47.59 | 46.56 | 46.56 | 123,339 | -0.82(-1.72%) |
Jul 15, 2021 | 47.96 | 48.21 | 46.88 | 47.38 | 121,804 | -0.60(-1.24%) |
Jul 14, 2021 | 48.37 | 48.82 | 47.85 | 47.97 | 103,115 | -0.26(-0.54%) |
Jul 13, 2021 | 48.14 | 48.55 | 48.05 | 48.23 | 119,954 | -0.08(-0.16%) |
Jul 12, 2021 | 48.31 | 48.42 | 48.01 | 48.31 | 97,357 | +0.00(+0.00%) |
Jul 09, 2021 | 48.07 | 48.48 | 47.97 | 48.31 | 118,527 | +0.75(+1.58%) |
Jul 08, 2021 | 46.98 | 48.07 | 46.55 | 47.56 | 206,039 | +0.03(+0.06%) |
Jul 07, 2021 | 47.17 | 48.10 | 47.15 | 47.53 | 126,415 | +0.13(+0.28%) |
Jul 06, 2021 | 47.55 | 47.68 | 46.62 | 47.39 | 138,689 | -0.08(-0.16%) |
Jul 02, 2021 | 47.59 | 47.79 | 46.97 | 47.47 | 124,210 | +0.03(+0.06%) |
Jul 01, 2021 | 47.66 | 47.71 | 47.15 | 47.44 | 374,821 | +0.00(+0.00%) |
Jun 30, 2021 | 47.40 | 47.86 | 47.32 | 47.44 | 211,275 | -0.12(-0.24%) |
Jun 29, 2021 | 47.55 | 48.12 | 47.44 | 47.56 | 137,199 | +0.09(+0.18%) |
Jun 28, 2021 | 47.36 | 47.78 | 47.18 | 47.47 | 120,143 | +0.11(+0.22%) |
Jun 25, 2021 | 47.36 | 48.16 | 47.25 | 47.37 | 512,494 | +0.27(+0.57%) |
Jun 24, 2021 | 47.02 | 47.27 | 46.69 | 47.10 | 205,827 | +0.49(+1.05%) |
Jun 23, 2021 | 46.62 | 46.82 | 46.17 | 46.61 | 265,394 | -0.12(-0.27%) |
Jun 22, 2021 | 46.16 | 46.91 | 45.38 | 46.73 | 199,985 | +0.39(+0.85%) |
Jun 21, 2021 | 45.79 | 47.11 | 45.79 | 46.34 | 152,643 | +0.78(+1.71%) |
Jun 18, 2021 | 45.71 | 45.75 | 45.05 | 45.56 | 330,000 | -0.46(-1.00%) |
Jun 17, 2021 | 47.06 | 47.06 | 45.52 | 46.02 | 166,219 | -1.12(-2.38%) |
Jun 16, 2021 | 47.43 | 47.43 | 46.68 | 47.15 | 195,759 | -0.57(-1.19%) |
Jun 15, 2021 | 47.95 | 47.95 | 47.18 | 47.71 | 206,961 | -0.19(-0.40%) |
Jun 14, 2021 | 48.41 | 48.58 | 47.44 | 47.90 | 270,064 | -0.67(-1.38%) |
Jun 11, 2021 | 48.36 | 48.84 | 48.14 | 48.58 | 275,283 | +0.18(+0.38%) |
Jun 10, 2021 | 49.49 | 49.69 | 48.27 | 48.39 | 238,748 | -1.00(-2.02%) |
Jun 09, 2021 | 49.95 | 50.16 | 49.35 | 49.39 | 132,622 | -0.61(-1.21%) |
Jun 08, 2021 | 50.03 | 50.20 | 49.25 | 50.00 | 177,618 | +0.32(+0.64%) |
Jun 07, 2021 | 49.51 | 50.47 | 49.36 | 49.68 | 195,376 | +0.17(+0.35%) |
Jun 04, 2021 | 50.23 | 50.23 | 49.14 | 49.51 | 210,390 | -0.83(-1.64%) |
Jun 03, 2021 | 51.50 | 51.71 | 50.30 | 50.33 | 285,112 | -1.44(-2.77%) |
Jun 02, 2021 | 51.48 | 51.89 | 51.01 | 51.77 | 223,721 | +0.46(+0.90%) |
Jun 01, 2021 | 51.17 | 51.64 | 50.87 | 51.31 | 302,822 | +0.37(+0.73%) |
May 28, 2021 | 50.84 | 51.31 | 50.40 | 50.94 | 351,800 | -0.06(-0.11%) |
May 27, 2021 | 50.97 | 51.64 | 50.89 | 50.99 | 242,264 | +0.51(+1.01%) |
May 26, 2021 | 49.33 | 50.68 | 49.28 | 50.49 | 303,977 | +1.43(+2.91%) |
May 25, 2021 | 49.52 | 49.69 | 48.61 | 49.06 | 333,629 | -0.12(-0.25%) |
May 24, 2021 | 49.08 | 49.88 | 48.88 | 49.18 | 418,512 | +0.16(+0.33%) |
May 21, 2021 | 49.52 | 49.52 | 48.60 | 49.02 | 401,538 | -0.14(-0.29%) |
May 20, 2021 | 49.13 | 49.32 | 48.53 | 49.16 | 245,600 | +0.13(+0.27%) |
May 19, 2021 | 49.56 | 49.81 | 48.14 | 49.03 | 434,299 | -1.11(-2.21%) |
May 18, 2021 | 50.95 | 51.16 | 50.06 | 50.14 | 724,617 | -1.09(-2.13%) |
May 17, 2021 | 50.25 | 51.69 | 49.64 | 51.23 | 1,140,099 | +0.84(+1.67%) |
May 14, 2021 | 49.33 | 50.72 | 49.02 | 50.39 | 571,369 | +1.77(+3.64%) |
May 13, 2021 | 47.91 | 49.13 | 47.91 | 48.62 | 242,490 | +0.75(+1.56%) |
May 12, 2021 | 48.55 | 49.25 | 47.68 | 47.87 | 337,030 | -0.89(-1.83%) |
May 11, 2021 | 49.11 | 49.54 | 48.28 | 48.76 | 368,529 | -0.79(-1.60%) |
May 10, 2021 | 50.74 | 51.22 | 49.18 | 49.56 | 556,696 | +0.09(+0.17%) |
May 07, 2021 | 48.73 | 49.62 | 47.39 | 49.47 | 763,744 | +0.11(+0.23%) |
May 06, 2021 | 45.76 | 49.41 | 44.68 | 49.36 | 1,227,724 | +8.27(+20.13%) |
May 05, 2021 | 41.34 | 41.78 | 40.84 | 41.08 | 331,848 | +0.21(+0.52%) |
May 04, 2021 | 41.10 | 41.16 | 40.60 | 40.87 | 225,112 | -0.38(-0.93%) |