Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.10 | 51.38 | 50.46 | 50.90 | 62,541 | -0.68(-1.32%) |
Jul 29, 2021 | 52.26 | 52.26 | 51.26 | 51.58 | 120,301 | +0.10(+0.19%) |
Jul 28, 2021 | 51.11 | 51.98 | 50.48 | 51.48 | 54,752 | +0.78(+1.54%) |
Jul 27, 2021 | 51.10 | 51.10 | 50.20 | 50.70 | 108,994 | -0.96(-1.86%) |
Jul 26, 2021 | 50.30 | 51.87 | 50.30 | 51.66 | 29,790 | +1.34(+2.66%) |
Jul 23, 2021 | 50.85 | 50.85 | 49.74 | 50.32 | 83,817 | -0.43(-0.85%) |
Jul 22, 2021 | 51.41 | 51.41 | 50.24 | 50.75 | 57,980 | -0.63(-1.23%) |
Jul 21, 2021 | 50.10 | 51.78 | 50.10 | 51.38 | 75,080 | +2.05(+4.16%) |
Jul 20, 2021 | 48.31 | 49.69 | 47.98 | 49.33 | 102,326 | +1.00(+2.07%) |
Jul 19, 2021 | 48.17 | 49.29 | 47.77 | 48.33 | 250,508 | -2.06(-4.09%) |
Jul 16, 2021 | 52.71 | 52.71 | 50.26 | 50.39 | 161,757 | -1.64(-3.15%) |
Jul 15, 2021 | 52.24 | 53.06 | 51.74 | 52.03 | 103,128 | -1.04(-1.96%) |
Jul 14, 2021 | 55.34 | 55.73 | 52.87 | 53.07 | 111,153 | -2.23(-4.03%) |
Jul 13, 2021 | 55.51 | 55.81 | 54.96 | 55.30 | 92,185 | -0.49(-0.88%) |
Jul 12, 2021 | 55.01 | 56.23 | 54.96 | 55.79 | 44,133 | -0.15(-0.27%) |
Jul 09, 2021 | 55.51 | 55.98 | 54.85 | 55.94 | 32,335 | +1.24(+2.27%) |
Jul 08, 2021 | 53.87 | 55.35 | 53.58 | 54.70 | 106,664 | -0.13(-0.24%) |
Jul 07, 2021 | 56.13 | 56.43 | 54.17 | 54.83 | 81,876 | -1.18(-2.11%) |
Jul 06, 2021 | 58.33 | 58.33 | 55.96 | 56.01 | 166,616 | -2.15(-3.70%) |
Jul 02, 2021 | 58.70 | 58.70 | 57.83 | 58.16 | 80,117 | -0.47(-0.80%) |
Jul 01, 2021 | 58.55 | 59.05 | 57.98 | 58.63 | 417,560 | +1.33(+2.32%) |
Jun 30, 2021 | 56.49 | 57.39 | 56.49 | 57.30 | 145,066 | +1.19(+2.12%) |
Jun 29, 2021 | 56.77 | 57.28 | 56.09 | 56.11 | 93,807 | -0.33(-0.58%) |
Jun 28, 2021 | 58.72 | 58.72 | 56.27 | 56.44 | 270,573 | -2.33(-3.96%) |
Jun 25, 2021 | 58.63 | 58.85 | 58.15 | 58.77 | 72,381 | +0.45(+0.77%) |
Jun 24, 2021 | 57.63 | 58.40 | 57.41 | 58.32 | 78,017 | +0.66(+1.14%) |
Jun 23, 2021 | 57.91 | 58.80 | 57.66 | 57.66 | 95,869 | +0.37(+0.65%) |
Jun 22, 2021 | 56.77 | 57.47 | 56.22 | 57.29 | 48,006 | +0.24(+0.42%) |
Jun 21, 2021 | 54.88 | 57.08 | 54.88 | 57.05 | 118,192 | +2.78(+5.12%) |
Jun 18, 2021 | 54.30 | 55.45 | 54.20 | 54.27 | 238,023 | -1.32(-2.37%) |
Jun 17, 2021 | 57.93 | 58.14 | 54.84 | 55.59 | 152,384 | -2.52(-4.34%) |
Jun 16, 2021 | 58.42 | 58.67 | 57.39 | 58.11 | 83,139 | -0.34(-0.58%) |
Jun 15, 2021 | 58.03 | 58.68 | 57.65 | 58.45 | 65,921 | +0.90(+1.56%) |
Jun 14, 2021 | 58.13 | 58.77 | 57.30 | 57.55 | 64,657 | -0.37(-0.64%) |
Jun 11, 2021 | 58.18 | 58.57 | 57.81 | 57.92 | 65,293 | +0.15(+0.26%) |
Jun 10, 2021 | 58.82 | 58.82 | 57.06 | 57.77 | 96,286 | -0.37(-0.64%) |
Jun 09, 2021 | 59.13 | 59.23 | 58.09 | 58.14 | 110,647 | -0.70(-1.19%) |
Jun 08, 2021 | 58.20 | 58.96 | 57.16 | 58.84 | 121,228 | +0.44(+0.75%) |
Jun 07, 2021 | 58.43 | 58.86 | 58.26 | 58.40 | 155,625 | +0.15(+0.26%) |
Jun 04, 2021 | 58.24 | 58.53 | 57.28 | 58.25 | 162,680 | +0.55(+0.95%) |
Jun 03, 2021 | 57.42 | 58.17 | 56.89 | 57.70 | 93,104 | +0.19(+0.33%) |
Jun 02, 2021 | 57.08 | 57.85 | 56.07 | 57.51 | 151,241 | +0.89(+1.57%) |
Jun 01, 2021 | 55.01 | 56.65 | 55.01 | 56.62 | 132,485 | +2.77(+5.14%) |
May 28, 2021 | 54.17 | 54.17 | 53.55 | 53.85 | 49,683 | +0.08(+0.15%) |
May 27, 2021 | 53.54 | 54.00 | 53.44 | 53.77 | 76,490 | +0.46(+0.86%) |
May 26, 2021 | 52.30 | 53.39 | 52.30 | 53.31 | 102,627 | +0.91(+1.74%) |
May 25, 2021 | 53.57 | 53.60 | 52.33 | 52.40 | 83,339 | -1.12(-2.09%) |
May 24, 2021 | 53.65 | 53.65 | 52.70 | 53.52 | 73,848 | +0.48(+0.90%) |
May 21, 2021 | 53.56 | 54.12 | 53.03 | 53.04 | 95,106 | +0.05(+0.09%) |
May 20, 2021 | 52.94 | 53.14 | 52.21 | 52.99 | 123,435 | -0.11(-0.21%) |
May 19, 2021 | 52.99 | 53.59 | 52.10 | 53.10 | 136,546 | -1.20(-2.21%) |
May 18, 2021 | 55.25 | 55.72 | 54.24 | 54.30 | 161,542 | -1.06(-1.91%) |
May 17, 2021 | 53.80 | 55.36 | 53.55 | 55.36 | 239,075 | +1.47(+2.73%) |
May 14, 2021 | 52.26 | 54.10 | 52.26 | 53.89 | 130,947 | +2.27(+4.40%) |
May 13, 2021 | 52.07 | 53.13 | 50.88 | 51.62 | 178,811 | -1.11(-2.11%) |
May 12, 2021 | 53.10 | 54.58 | 52.55 | 52.73 | 235,034 | +0.09(+0.17%) |
May 11, 2021 | 52.12 | 53.32 | 51.69 | 52.64 | 220,207 | -1.05(-1.96%) |
May 10, 2021 | 54.71 | 55.50 | 53.69 | 53.69 | 158,041 | -0.25(-0.46%) |
May 07, 2021 | 52.03 | 53.96 | 51.78 | 53.94 | 137,937 | +1.47(+2.80%) |
May 06, 2021 | 52.51 | 52.54 | 51.20 | 52.47 | 136,000 | +0.01(+0.02%) |
May 05, 2021 | 51.92 | 52.72 | 50.78 | 52.46 | 279,607 | +1.75(+3.45%) |
May 04, 2021 | 50.98 | 51.30 | 50.00 | 50.71 | 98,389 | -0.26(-0.51%) |