Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.32 | 50.39 | 50.32 | 50.35 | 38,468 | +0.04(+0.07%) |
Jul 29, 2021 | 50.32 | 50.33 | 50.26 | 50.31 | 32,488 | -0.10(-0.20%) |
Jul 28, 2021 | 50.26 | 50.41 | 50.09 | 50.41 | 255,859 | +0.06(+0.13%) |
Jul 27, 2021 | 50.32 | 50.35 | 50.27 | 50.35 | 34,582 | +0.18(+0.35%) |
Jul 26, 2021 | 50.27 | 50.28 | 50.16 | 50.17 | 21,262 | -0.08(-0.15%) |
Jul 23, 2021 | 50.12 | 50.27 | 50.11 | 50.25 | 28,413 | -0.03(-0.06%) |
Jul 22, 2021 | 50.10 | 50.29 | 50.10 | 50.28 | 18,580 | +0.18(+0.37%) |
Jul 21, 2021 | 50.11 | 50.18 | 50.04 | 50.09 | 24,712 | -0.16(-0.31%) |
Jul 20, 2021 | 50.47 | 50.47 | 50.19 | 50.25 | 68,692 | -0.04(-0.08%) |
Jul 19, 2021 | 50.24 | 50.35 | 50.20 | 50.29 | 44,209 | +0.29(+0.58%) |
Jul 16, 2021 | 49.99 | 50.11 | 49.98 | 50.00 | 21,548 | -0.06(-0.12%) |
Jul 15, 2021 | 50.11 | 50.11 | 49.73 | 50.06 | 265,299 | +0.08(+0.15%) |
Jul 14, 2021 | 49.89 | 49.99 | 49.89 | 49.99 | 34,225 | +0.22(+0.45%) |
Jul 13, 2021 | 49.96 | 49.99 | 49.72 | 49.76 | 33,339 | -0.17(-0.35%) |
Jul 12, 2021 | 50.04 | 50.04 | 49.93 | 49.94 | 49,085 | -0.02(-0.04%) |
Jul 09, 2021 | 49.96 | 49.99 | 49.94 | 49.96 | 24,903 | -0.20(-0.39%) |
Jul 08, 2021 | 50.11 | 50.20 | 50.09 | 50.15 | 27,659 | +0.02(+0.05%) |
Jul 07, 2021 | 50.05 | 50.18 | 50.04 | 50.13 | 51,474 | +0.15(+0.29%) |
Jul 06, 2021 | 49.89 | 50.09 | 49.89 | 49.98 | 42,749 | +0.15(+0.31%) |
Jul 02, 2021 | 49.71 | 49.85 | 49.71 | 49.83 | 37,930 | +0.14(+0.27%) |
Jul 01, 2021 | 49.71 | 49.75 | 49.62 | 49.69 | 51,321 | -0.03(-0.05%) |
Jun 30, 2021 | 49.77 | 49.82 | 49.72 | 49.72 | 45,987 | +0.05(+0.11%) |
Jun 29, 2021 | 49.54 | 49.69 | 49.54 | 49.67 | 27,892 | +0.03(+0.07%) |
Jun 28, 2021 | 49.54 | 49.67 | 49.54 | 49.63 | 23,703 | +0.20(+0.40%) |
Jun 25, 2021 | 49.57 | 49.57 | 49.33 | 49.44 | 111,768 | -0.13(-0.26%) |
Jun 24, 2021 | 49.52 | 49.58 | 49.51 | 49.57 | 37,884 | +0.10(+0.20%) |
Jun 23, 2021 | 49.47 | 49.54 | 49.46 | 49.47 | 35,014 | -0.07(-0.15%) |
Jun 22, 2021 | 49.33 | 49.55 | 49.33 | 49.54 | 30,917 | +0.07(+0.14%) |
Jun 21, 2021 | 49.58 | 49.58 | 49.45 | 49.47 | 24,753 | -0.24(-0.49%) |
Jun 18, 2021 | 49.62 | 49.77 | 49.57 | 49.71 | 72,738 | +0.22(+0.44%) |
Jun 17, 2021 | 49.37 | 49.70 | 49.37 | 49.49 | 17,727 | +0.23(+0.46%) |
Jun 16, 2021 | 49.44 | 49.52 | 49.19 | 49.26 | 15,859 | -0.12(-0.23%) |
Jun 15, 2021 | 49.32 | 49.38 | 49.29 | 49.38 | 50,659 | +0.01(+0.03%) |
Jun 14, 2021 | 49.38 | 49.41 | 49.30 | 49.37 | 32,335 | -0.14(-0.27%) |
Jun 11, 2021 | 49.50 | 49.55 | 49.45 | 49.50 | 30,565 | +0.04(+0.07%) |
Jun 10, 2021 | 49.31 | 49.47 | 49.31 | 49.47 | 86,722 | +0.18(+0.37%) |
Jun 09, 2021 | 49.31 | 49.33 | 49.23 | 49.29 | 45,052 | +0.16(+0.33%) |
Jun 08, 2021 | 49.15 | 49.15 | 49.05 | 49.12 | 84,549 | +0.14(+0.29%) |
Jun 07, 2021 | 48.98 | 49.00 | 48.95 | 48.98 | 52,926 | -0.03(-0.06%) |
Jun 04, 2021 | 48.86 | 49.02 | 48.86 | 49.01 | 29,799 | +0.28(+0.58%) |
Jun 03, 2021 | 48.80 | 48.80 | 48.70 | 48.73 | 30,750 | -0.17(-0.35%) |
Jun 02, 2021 | 48.88 | 48.91 | 48.84 | 48.90 | 42,827 | +0.11(+0.22%) |
Jun 01, 2021 | 48.75 | 48.83 | 48.70 | 48.80 | 43,921 | -0.02(-0.05%) |
May 28, 2021 | 48.78 | 48.91 | 48.78 | 48.82 | 180,228 | +0.04(+0.09%) |
May 27, 2021 | 48.84 | 48.85 | 48.74 | 48.78 | 33,332 | -0.13(-0.26%) |
May 26, 2021 | 48.86 | 48.94 | 48.82 | 48.91 | 43,231 | -0.01(-0.03%) |
May 25, 2021 | 48.84 | 48.94 | 48.84 | 48.92 | 55,550 | +0.17(+0.35%) |
May 24, 2021 | 48.69 | 48.78 | 48.69 | 48.75 | 91,713 | +0.11(+0.22%) |
May 21, 2021 | 48.68 | 48.69 | 48.62 | 48.65 | 22,194 | +0.03(+0.06%) |
May 20, 2021 | 48.49 | 48.63 | 48.49 | 48.62 | 20,397 | +0.28(+0.58%) |
May 19, 2021 | 48.41 | 48.46 | 48.29 | 48.34 | 61,929 | -0.08(-0.16%) |
May 18, 2021 | 48.46 | 48.48 | 48.41 | 48.42 | 28,713 | -0.14(-0.28%) |
May 17, 2021 | 48.59 | 48.59 | 48.53 | 48.56 | 27,782 | -0.03(-0.07%) |
May 14, 2021 | 48.53 | 48.59 | 48.49 | 48.59 | 51,612 | +0.19(+0.40%) |
May 13, 2021 | 48.34 | 48.41 | 48.34 | 48.39 | 46,671 | +0.17(+0.36%) |
May 12, 2021 | 48.32 | 48.33 | 48.19 | 48.22 | 40,113 | -0.24(-0.49%) |
May 11, 2021 | 48.45 | 48.47 | 48.40 | 48.46 | 23,633 | -0.14(-0.28%) |
May 10, 2021 | 48.72 | 48.79 | 48.60 | 48.60 | 31,323 | -0.19(-0.39%) |
May 07, 2021 | 48.89 | 48.98 | 48.72 | 48.79 | 38,829 | -0.01(-0.03%) |
May 06, 2021 | 48.80 | 48.94 | 48.73 | 48.80 | 23,166 | +0.09(+0.17%) |
May 05, 2021 | 48.64 | 48.73 | 48.62 | 48.72 | 35,797 | +0.05(+0.10%) |
May 04, 2021 | 48.74 | 48.76 | 48.61 | 48.67 | 35,720 | +0.05(+0.10%) |