Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.44 | 49.83 | 49.09 | 49.23 | 152,951 | -0.31(-0.63%) |
Jul 29, 2021 | 49.33 | 49.80 | 49.17 | 49.54 | 86,359 | +0.53(+1.08%) |
Jul 28, 2021 | 49.13 | 49.31 | 48.63 | 49.02 | 324,086 | +0.02(+0.04%) |
Jul 27, 2021 | 48.68 | 49.20 | 48.43 | 49.00 | 66,646 | -0.03(-0.06%) |
Jul 26, 2021 | 48.65 | 49.08 | 48.58 | 49.02 | 180,982 | +0.26(+0.54%) |
Jul 23, 2021 | 49.00 | 49.22 | 48.65 | 48.76 | 150,806 | +0.09(+0.19%) |
Jul 22, 2021 | 49.09 | 49.09 | 48.45 | 48.67 | 107,212 | -0.51(-1.04%) |
Jul 21, 2021 | 48.69 | 49.40 | 48.69 | 49.18 | 253,360 | +0.86(+1.78%) |
Jul 20, 2021 | 47.18 | 48.72 | 47.17 | 48.32 | 164,519 | +1.13(+2.40%) |
Jul 19, 2021 | 47.49 | 47.73 | 46.88 | 47.18 | 316,227 | -1.32(-2.72%) |
Jul 16, 2021 | 49.51 | 49.51 | 48.40 | 48.51 | 114,898 | -0.65(-1.32%) |
Jul 15, 2021 | 48.56 | 49.46 | 48.56 | 49.16 | 100,077 | +0.17(+0.35%) |
Jul 14, 2021 | 49.27 | 49.53 | 48.49 | 48.99 | 171,326 | -0.23(-0.46%) |
Jul 13, 2021 | 49.75 | 49.75 | 49.07 | 49.21 | 162,413 | -0.65(-1.31%) |
Jul 12, 2021 | 49.14 | 49.90 | 48.86 | 49.86 | 178,192 | +0.54(+1.09%) |
Jul 09, 2021 | 48.63 | 49.38 | 48.63 | 49.33 | 178,228 | +1.35(+2.81%) |
Jul 08, 2021 | 48.05 | 48.47 | 47.75 | 47.98 | 318,059 | -0.98(-2.00%) |
Jul 07, 2021 | 48.71 | 49.07 | 48.50 | 48.96 | 205,311 | +0.03(+0.06%) |
Jul 06, 2021 | 49.60 | 49.60 | 48.60 | 48.93 | 233,656 | -0.73(-1.46%) |
Jul 02, 2021 | 49.83 | 49.87 | 49.53 | 49.66 | 757,105 | -0.17(-0.34%) |
Jul 01, 2021 | 49.61 | 49.85 | 49.41 | 49.83 | 503,413 | +0.43(+0.88%) |
Jun 30, 2021 | 49.08 | 49.51 | 49.08 | 49.39 | 397,600 | +0.14(+0.29%) |
Jun 29, 2021 | 49.70 | 49.88 | 49.11 | 49.25 | 1,480,601 | -0.16(-0.32%) |
Jun 28, 2021 | 49.83 | 49.83 | 49.17 | 49.41 | 221,075 | -0.48(-0.96%) |
Jun 25, 2021 | 49.63 | 50.00 | 49.31 | 49.89 | 168,015 | +0.58(+1.17%) |
Jun 24, 2021 | 49.01 | 49.42 | 48.77 | 49.32 | 133,497 | +0.58(+1.20%) |
Jun 23, 2021 | 48.68 | 48.94 | 48.61 | 48.73 | 94,529 | +0.15(+0.31%) |
Jun 22, 2021 | 48.57 | 48.76 | 48.15 | 48.58 | 276,884 | +0.06(+0.12%) |
Jun 21, 2021 | 47.74 | 48.53 | 47.70 | 48.52 | 198,383 | +1.15(+2.43%) |
Jun 18, 2021 | 47.97 | 48.02 | 47.32 | 47.37 | 374,543 | -1.21(-2.49%) |
Jun 17, 2021 | 50.25 | 50.25 | 48.42 | 48.58 | 353,477 | -1.47(-2.95%) |
Jun 16, 2021 | 49.91 | 50.34 | 49.44 | 50.06 | 226,862 | +0.04(+0.08%) |
Jun 15, 2021 | 49.82 | 50.26 | 49.63 | 50.02 | 445,495 | +0.18(+0.36%) |
Jun 14, 2021 | 50.35 | 50.35 | 49.56 | 49.84 | 398,280 | -0.48(-0.95%) |
Jun 11, 2021 | 50.12 | 50.36 | 50.12 | 50.32 | 238,901 | +0.31(+0.62%) |
Jun 10, 2021 | 51.02 | 51.08 | 50.00 | 50.01 | 179,766 | -0.57(-1.13%) |
Jun 09, 2021 | 50.91 | 50.91 | 50.53 | 50.59 | 146,510 | -0.54(-1.05%) |
Jun 08, 2021 | 50.95 | 51.21 | 50.56 | 51.12 | 176,998 | -0.01(-0.02%) |
Jun 07, 2021 | 51.46 | 51.49 | 51.05 | 51.13 | 216,271 | -0.26(-0.51%) |
Jun 04, 2021 | 51.42 | 51.42 | 50.94 | 51.39 | 214,556 | +0.12(+0.24%) |
Jun 03, 2021 | 51.05 | 51.54 | 50.88 | 51.27 | 238,522 | +0.07(+0.13%) |
Jun 02, 2021 | 51.31 | 51.32 | 50.98 | 51.21 | 1,068,014 | +0.02(+0.04%) |
Jun 01, 2021 | 51.28 | 51.43 | 51.03 | 51.19 | 550,268 | +0.33(+0.65%) |
May 28, 2021 | 50.96 | 50.96 | 50.45 | 50.86 | 201,950 | +0.06(+0.11%) |
May 27, 2021 | 50.58 | 50.87 | 50.37 | 50.80 | 212,165 | +0.58(+1.16%) |
May 26, 2021 | 50.13 | 50.37 | 49.80 | 50.22 | 362,222 | +0.25(+0.51%) |
May 25, 2021 | 50.60 | 50.97 | 49.89 | 49.97 | 162,257 | -0.53(-1.04%) |
May 24, 2021 | 50.59 | 50.64 | 50.32 | 50.49 | 169,923 | +0.17(+0.34%) |
May 21, 2021 | 50.13 | 50.61 | 50.11 | 50.32 | 149,224 | +0.41(+0.83%) |
May 20, 2021 | 49.89 | 50.18 | 49.52 | 49.91 | 142,388 | +0.06(+0.11%) |
May 19, 2021 | 49.55 | 49.85 | 48.99 | 49.85 | 229,055 | -0.27(-0.54%) |
May 18, 2021 | 50.79 | 50.87 | 50.10 | 50.13 | 245,761 | -0.67(-1.31%) |
May 17, 2021 | 50.68 | 50.82 | 50.31 | 50.79 | 196,121 | +0.08(+0.17%) |
May 14, 2021 | 50.24 | 50.83 | 50.15 | 50.71 | 238,243 | +0.75(+1.50%) |
May 13, 2021 | 48.93 | 50.18 | 48.92 | 49.96 | 252,572 | +1.02(+2.09%) |
May 12, 2021 | 49.99 | 50.25 | 48.84 | 48.93 | 334,097 | -0.76(-1.53%) |
May 11, 2021 | 50.07 | 50.42 | 49.50 | 49.69 | 289,317 | -0.83(-1.64%) |
May 10, 2021 | 51.01 | 51.28 | 50.52 | 50.52 | 414,509 | -0.19(-0.37%) |
May 07, 2021 | 49.99 | 50.72 | 49.75 | 50.71 | 238,509 | +0.28(+0.56%) |
May 06, 2021 | 50.00 | 50.44 | 49.64 | 50.43 | 268,789 | +0.59(+1.19%) |
May 05, 2021 | 49.71 | 49.97 | 49.26 | 49.83 | 274,017 | +0.40(+0.82%) |
May 04, 2021 | 48.99 | 49.43 | 48.57 | 49.43 | 178,935 | +0.31(+0.63%) |