Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.58 | 48.29 | 46.58 | 47.34 | 5,909 | -0.39(-0.82%) |
Jul 29, 2021 | 47.21 | 47.73 | 47.21 | 47.73 | 1,672 | +0.29(+0.61%) |
Jul 28, 2021 | 47.11 | 47.76 | 46.91 | 47.44 | 8,259 | +0.12(+0.26%) |
Jul 27, 2021 | 47.05 | 47.32 | 46.85 | 47.32 | 823 | -0.43(-0.89%) |
Jul 26, 2021 | 46.93 | 47.74 | 46.81 | 47.74 | 2,187 | +1.09(+2.33%) |
Jul 23, 2021 | 46.38 | 47.39 | 46.38 | 46.66 | 9,028 | -0.27(-0.58%) |
Jul 22, 2021 | 46.69 | 47.31 | 46.55 | 46.93 | 4,229 | -0.27(-0.58%) |
Jul 21, 2021 | 46.62 | 47.61 | 46.13 | 47.20 | 2,054 | +0.92(+1.98%) |
Jul 20, 2021 | 45.02 | 46.34 | 45.02 | 46.28 | 2,763 | +0.97(+2.13%) |
Jul 19, 2021 | 45.77 | 46.25 | 44.67 | 45.32 | 14,012 | -1.63(-3.48%) |
Jul 16, 2021 | 47.33 | 47.33 | 46.95 | 46.95 | 1,932 | -0.47(-0.99%) |
Jul 15, 2021 | 47.39 | 47.65 | 47.04 | 47.42 | 6,755 | -0.54(-1.12%) |
Jul 14, 2021 | 48.50 | 48.50 | 47.95 | 47.95 | 1,073 | -0.49(-1.01%) |
Jul 13, 2021 | 49.14 | 49.14 | 48.42 | 48.44 | 1,195 | -0.88(-1.79%) |
Jul 12, 2021 | 49.48 | 49.51 | 49.10 | 49.33 | 2,373 | -0.12(-0.24%) |
Jul 09, 2021 | 48.83 | 49.44 | 48.83 | 49.44 | 2,036 | +0.95(+1.97%) |
Jul 08, 2021 | 48.10 | 48.49 | 47.84 | 48.49 | 723 | -0.34(-0.69%) |
Jul 07, 2021 | 49.45 | 49.45 | 48.56 | 48.83 | 2,697 | -0.25(-0.52%) |
Jul 06, 2021 | 49.81 | 49.81 | 48.95 | 49.08 | 3,447 | -0.74(-1.48%) |
Jul 02, 2021 | 48.97 | 49.95 | 48.02 | 49.82 | 17,285 | +0.46(+0.92%) |
Jul 01, 2021 | 48.79 | 49.89 | 48.16 | 49.37 | 21,114 | +0.27(+0.54%) |
Jun 30, 2021 | 48.44 | 49.41 | 48.10 | 49.10 | 4,363 | +0.30(+0.61%) |
Jun 29, 2021 | 48.88 | 49.14 | 48.67 | 48.80 | 4,950 | +0.01(+0.03%) |
Jun 28, 2021 | 47.96 | 49.12 | 47.80 | 48.79 | 16,712 | -0.86(-1.73%) |
Jun 25, 2021 | 49.78 | 50.05 | 49.38 | 49.65 | 4,889 | +0.27(+0.54%) |
Jun 24, 2021 | 49.79 | 49.79 | 49.08 | 49.38 | 4,756 | +0.01(+0.02%) |
Jun 23, 2021 | 49.85 | 50.07 | 49.37 | 49.37 | 452 | +0.26(+0.53%) |
Jun 22, 2021 | 49.02 | 49.78 | 48.51 | 49.11 | 5,968 | -0.54(-1.08%) |
Jun 21, 2021 | 48.22 | 49.83 | 48.22 | 49.64 | 2,199 | +0.99(+2.03%) |
Jun 18, 2021 | 49.22 | 49.49 | 47.86 | 48.66 | 5,729 | -1.26(-2.52%) |
Jun 17, 2021 | 50.87 | 50.87 | 49.67 | 49.92 | 4,570 | -1.58(-3.07%) |
Jun 16, 2021 | 51.53 | 51.89 | 51.50 | 51.50 | 1,474 | -0.04(-0.08%) |
Jun 15, 2021 | 51.28 | 51.71 | 51.28 | 51.54 | 4,839 | +0.35(+0.68%) |
Jun 14, 2021 | 51.46 | 51.46 | 51.13 | 51.19 | 4,684 | -0.15(-0.29%) |
Jun 11, 2021 | 51.06 | 51.34 | 51.06 | 51.34 | 703 | +0.32(+0.63%) |
Jun 10, 2021 | 51.02 | 51.02 | 49.93 | 51.02 | 2,914 | +0.38(+0.76%) |
Jun 09, 2021 | 50.87 | 50.90 | 50.57 | 50.64 | 1,531 | -0.18(-0.36%) |
Jun 08, 2021 | 50.68 | 50.82 | 49.80 | 50.82 | 6,141 | +0.32(+0.62%) |
Jun 07, 2021 | 50.18 | 50.50 | 50.18 | 50.50 | 654 | +0.69(+1.39%) |
Jun 04, 2021 | 49.14 | 49.90 | 47.79 | 49.81 | 1,859 | +0.76(+1.55%) |
Jun 03, 2021 | 48.66 | 49.05 | 47.82 | 49.05 | 2,569 | -0.02(-0.04%) |
Jun 02, 2021 | 48.79 | 49.19 | 48.68 | 49.07 | 4,253 | +0.59(+1.22%) |
Jun 01, 2021 | 47.84 | 48.49 | 47.72 | 48.48 | 5,540 | +1.14(+2.40%) |
May 28, 2021 | 47.52 | 47.52 | 47.22 | 47.34 | 2,895 | -0.10(-0.21%) |
May 27, 2021 | 47.47 | 47.47 | 47.27 | 47.44 | 2,860 | +0.15(+0.31%) |
May 26, 2021 | 47.17 | 47.30 | 46.84 | 47.30 | 444 | +0.03(+0.05%) |
May 25, 2021 | 47.26 | 47.30 | 47.26 | 47.27 | 1,315 | -0.42(-0.88%) |
May 24, 2021 | 47.78 | 47.83 | 47.57 | 47.69 | 1,541 | +0.28(+0.58%) |
May 21, 2021 | 47.06 | 48.06 | 47.06 | 47.41 | 3,089 | +0.21(+0.44%) |
May 20, 2021 | 47.29 | 47.44 | 46.64 | 47.21 | 2,157 | +0.22(+0.47%) |
May 19, 2021 | 46.51 | 46.99 | 46.42 | 46.99 | 1,197 | -0.65(-1.36%) |
May 18, 2021 | 47.74 | 47.91 | 46.99 | 47.64 | 3,206 | -0.25(-0.53%) |
May 17, 2021 | 47.48 | 47.97 | 47.30 | 47.89 | 3,237 | +0.72(+1.52%) |
May 14, 2021 | 47.24 | 47.37 | 46.56 | 47.17 | 14,850 | +0.92(+1.99%) |
May 13, 2021 | 45.46 | 46.68 | 45.29 | 46.25 | 2,498 | +0.06(+0.13%) |
May 12, 2021 | 46.03 | 47.22 | 46.03 | 46.19 | 93,212 | -0.31(-0.66%) |
May 11, 2021 | 46.08 | 46.65 | 45.91 | 46.49 | 5,629 | -0.28(-0.59%) |
May 10, 2021 | 46.80 | 49.72 | 46.48 | 46.77 | 13,464 | +0.33(+0.72%) |
May 07, 2021 | 45.96 | 46.44 | 45.96 | 46.44 | 1,507 | +0.36(+0.79%) |
May 06, 2021 | 45.04 | 46.07 | 45.02 | 46.07 | 4,994 | +0.34(+0.74%) |
May 05, 2021 | 45.79 | 45.88 | 45.69 | 45.73 | 5,115 | +0.61(+1.35%) |
May 04, 2021 | 44.91 | 46.19 | 42.95 | 45.12 | 18,150 | +0.26(+0.58%) |