Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.92 | 51.97 | 51.73 | 51.75 | 11,254 | -0.12(-0.24%) |
Jul 29, 2021 | 51.86 | 51.95 | 51.84 | 51.87 | 10,138 | +0.31(+0.59%) |
Jul 28, 2021 | 51.64 | 51.70 | 51.47 | 51.56 | 15,791 | -0.10(-0.19%) |
Jul 27, 2021 | 51.72 | 51.72 | 51.44 | 51.66 | 90,625 | -0.13(-0.26%) |
Jul 26, 2021 | 51.74 | 51.80 | 51.66 | 51.80 | 32,374 | +0.08(+0.15%) |
Jul 23, 2021 | 51.36 | 51.73 | 51.36 | 51.72 | 701,252 | +0.53(+1.03%) |
Jul 22, 2021 | 51.25 | 51.25 | 51.08 | 51.20 | 18,959 | -0.06(-0.11%) |
Jul 21, 2021 | 51.21 | 51.30 | 51.18 | 51.25 | 22,459 | +0.26(+0.52%) |
Jul 20, 2021 | 50.51 | 51.13 | 50.51 | 50.99 | 21,494 | +0.69(+1.37%) |
Jul 19, 2021 | 50.57 | 51.04 | 50.05 | 50.30 | 31,693 | -0.74(-1.45%) |
Jul 16, 2021 | 51.52 | 51.52 | 51.02 | 51.04 | 12,625 | -0.25(-0.50%) |
Jul 15, 2021 | 51.33 | 51.33 | 51.16 | 51.30 | 15,542 | -0.13(-0.26%) |
Jul 14, 2021 | 51.41 | 51.49 | 51.37 | 51.43 | 22,686 | +0.22(+0.42%) |
Jul 13, 2021 | 51.40 | 51.44 | 51.19 | 51.21 | 14,004 | -0.25(-0.49%) |
Jul 12, 2021 | 51.29 | 51.50 | 51.29 | 51.47 | 63,291 | +0.09(+0.18%) |
Jul 09, 2021 | 51.19 | 51.42 | 51.19 | 51.38 | 14,064 | +0.60(+1.19%) |
Jul 08, 2021 | 50.64 | 50.93 | 50.64 | 50.77 | 15,416 | -0.46(-0.90%) |
Jul 07, 2021 | 50.91 | 51.29 | 50.91 | 51.23 | 17,881 | +0.32(+0.63%) |
Jul 06, 2021 | 51.03 | 51.03 | 50.65 | 50.91 | 11,385 | -0.15(-0.29%) |
Jul 02, 2021 | 50.87 | 51.11 | 50.87 | 51.07 | 6,673 | +0.29(+0.57%) |
Jul 01, 2021 | 50.62 | 50.82 | 50.62 | 50.77 | 5,737 | +0.20(+0.39%) |
Jun 30, 2021 | 50.45 | 50.60 | 50.45 | 50.58 | 10,330 | +0.13(+0.26%) |
Jun 29, 2021 | 50.36 | 50.59 | 50.36 | 50.45 | 13,623 | +0.10(+0.19%) |
Jun 28, 2021 | 50.33 | 50.41 | 50.27 | 50.35 | 21,338 | +0.12(+0.24%) |
Jun 25, 2021 | 50.05 | 50.29 | 50.05 | 50.23 | 13,118 | +0.23(+0.45%) |
Jun 24, 2021 | 50.11 | 50.11 | 49.91 | 50.00 | 79,055 | +0.28(+0.57%) |
Jun 23, 2021 | 49.90 | 49.92 | 49.72 | 49.72 | 8,666 | -0.19(-0.38%) |
Jun 22, 2021 | 49.81 | 49.99 | 49.69 | 49.91 | 37,128 | +0.15(+0.30%) |
Jun 21, 2021 | 49.16 | 49.79 | 49.16 | 49.76 | 10,644 | +0.71(+1.45%) |
Jun 18, 2021 | 49.37 | 49.37 | 49.04 | 49.05 | 32,102 | -0.70(-1.41%) |
Jun 17, 2021 | 49.92 | 49.92 | 49.48 | 49.75 | 10,507 | -0.20(-0.40%) |
Jun 16, 2021 | 50.26 | 50.26 | 49.91 | 49.95 | 3,650 | -0.40(-0.79%) |
Jun 15, 2021 | 50.37 | 50.40 | 50.27 | 50.34 | 6,724 | -0.23(-0.45%) |
Jun 14, 2021 | 50.46 | 50.57 | 50.34 | 50.57 | 6,053 | +0.05(+0.09%) |
Jun 11, 2021 | 50.58 | 50.58 | 50.35 | 50.52 | 6,620 | +0.00(+0.00%) |
Jun 10, 2021 | 50.53 | 50.59 | 50.49 | 50.52 | 9,497 | +0.14(+0.28%) |
Jun 09, 2021 | 50.46 | 50.58 | 50.36 | 50.38 | 25,869 | +0.00(+0.00%) |
Jun 08, 2021 | 50.29 | 50.43 | 50.17 | 50.38 | 18,416 | +0.01(+0.03%) |
Jun 07, 2021 | 50.30 | 50.37 | 50.21 | 50.37 | 17,279 | +0.07(+0.14%) |
Jun 04, 2021 | 50.20 | 50.32 | 50.13 | 50.30 | 53,309 | +0.34(+0.68%) |
Jun 03, 2021 | 49.62 | 49.96 | 49.62 | 49.96 | 6,612 | -0.09(-0.17%) |
Jun 02, 2021 | 49.97 | 50.10 | 49.84 | 50.05 | 21,010 | +0.13(+0.26%) |
Jun 01, 2021 | 50.24 | 50.24 | 49.87 | 49.92 | 34,717 | -0.05(-0.09%) |
May 28, 2021 | 50.05 | 50.09 | 49.95 | 49.96 | 32,572 | +0.04(+0.07%) |
May 27, 2021 | 50.08 | 50.12 | 49.92 | 49.92 | 13,579 | -0.04(-0.07%) |
May 26, 2021 | 49.97 | 50.00 | 49.90 | 49.96 | 30,204 | +0.11(+0.23%) |
May 25, 2021 | 50.09 | 50.13 | 49.85 | 49.85 | 53,729 | -0.23(-0.47%) |
May 24, 2021 | 50.12 | 50.24 | 50.07 | 50.08 | 54,210 | +0.27(+0.54%) |
May 21, 2021 | 49.92 | 50.03 | 49.75 | 49.81 | 11,185 | +0.01(+0.02%) |
May 20, 2021 | 49.43 | 49.97 | 49.43 | 49.80 | 25,577 | +0.39(+0.80%) |
May 19, 2021 | 49.05 | 49.41 | 48.86 | 49.41 | 17,231 | -0.11(-0.23%) |
May 18, 2021 | 49.94 | 49.94 | 49.52 | 49.52 | 37,203 | -0.37(-0.75%) |
May 17, 2021 | 49.85 | 49.94 | 49.78 | 49.90 | 15,961 | -0.18(-0.36%) |
May 14, 2021 | 49.79 | 50.12 | 49.79 | 50.07 | 11,268 | +0.54(+1.10%) |
May 13, 2021 | 49.01 | 49.71 | 48.95 | 49.53 | 40,503 | +0.81(+1.67%) |
May 12, 2021 | 49.50 | 49.50 | 48.71 | 48.72 | 34,917 | -1.08(-2.16%) |
May 11, 2021 | 49.89 | 49.99 | 49.53 | 49.79 | 45,838 | -0.58(-1.14%) |
May 10, 2021 | 50.59 | 50.83 | 50.37 | 50.37 | 105,239 | -0.11(-0.21%) |
May 07, 2021 | 50.23 | 50.50 | 50.23 | 50.48 | 41,802 | +0.36(+0.73%) |
May 06, 2021 | 49.66 | 50.11 | 49.55 | 50.11 | 37,718 | +0.53(+1.08%) |
May 05, 2021 | 49.63 | 49.71 | 49.50 | 49.58 | 28,011 | +0.05(+0.11%) |
May 04, 2021 | 49.44 | 49.53 | 49.23 | 49.52 | 18,056 | -0.16(-0.32%) |