Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.23 | 47.50 | 46.83 | 46.94 | 9,759 | -0.59(-1.25%) |
Jul 29, 2021 | 48.10 | 48.18 | 47.53 | 47.54 | 20,992 | -0.54(-1.13%) |
Jul 28, 2021 | 47.62 | 48.48 | 47.60 | 48.08 | 41,273 | +0.46(+0.96%) |
Jul 27, 2021 | 47.85 | 48.05 | 47.12 | 47.62 | 20,746 | -0.71(-1.47%) |
Jul 26, 2021 | 48.08 | 48.36 | 47.91 | 48.33 | 30,219 | -0.24(-0.50%) |
Jul 23, 2021 | 48.59 | 48.74 | 48.34 | 48.57 | 17,360 | +0.01(+0.02%) |
Jul 22, 2021 | 48.68 | 48.83 | 48.42 | 48.56 | 44,819 | +0.03(+0.07%) |
Jul 21, 2021 | 47.46 | 48.56 | 47.46 | 48.53 | 34,895 | +1.33(+2.83%) |
Jul 20, 2021 | 46.36 | 47.47 | 46.22 | 47.20 | 24,869 | +0.54(+1.17%) |
Jul 19, 2021 | 46.60 | 47.04 | 45.82 | 46.65 | 55,290 | -1.06(-2.22%) |
Jul 16, 2021 | 48.50 | 48.53 | 47.43 | 47.71 | 22,911 | -0.60(-1.25%) |
Jul 15, 2021 | 48.80 | 48.82 | 48.15 | 48.31 | 166,638 | -0.71(-1.45%) |
Jul 14, 2021 | 49.50 | 49.65 | 48.83 | 49.02 | 8,183 | -0.47(-0.94%) |
Jul 13, 2021 | 49.88 | 49.88 | 49.36 | 49.49 | 8,798 | -0.62(-1.24%) |
Jul 12, 2021 | 49.96 | 50.16 | 49.90 | 50.11 | 8,146 | -0.04(-0.08%) |
Jul 09, 2021 | 49.61 | 50.49 | 49.61 | 50.15 | 13,506 | +0.91(+1.84%) |
Jul 08, 2021 | 49.16 | 49.62 | 48.88 | 49.24 | 37,853 | -0.93(-1.85%) |
Jul 07, 2021 | 50.82 | 51.06 | 49.95 | 50.17 | 14,625 | -0.68(-1.35%) |
Jul 06, 2021 | 51.79 | 51.79 | 50.68 | 50.86 | 48,958 | -0.98(-1.89%) |
Jul 02, 2021 | 51.80 | 52.17 | 51.69 | 51.84 | 10,077 | +0.27(+0.53%) |
Jul 01, 2021 | 52.02 | 52.18 | 51.40 | 51.56 | 16,511 | +0.00(+0.00%) |
Jun 30, 2021 | 51.32 | 51.79 | 51.32 | 51.56 | 14,707 | +0.16(+0.32%) |
Jun 29, 2021 | 51.40 | 51.64 | 51.25 | 51.40 | 20,254 | +0.19(+0.36%) |
Jun 28, 2021 | 51.87 | 51.91 | 51.09 | 51.22 | 26,718 | -1.13(-2.15%) |
Jun 25, 2021 | 52.50 | 52.69 | 52.18 | 52.34 | 11,165 | -0.26(-0.50%) |
Jun 24, 2021 | 52.54 | 52.95 | 52.54 | 52.60 | 164,221 | +0.61(+1.18%) |
Jun 23, 2021 | 52.10 | 52.46 | 51.99 | 51.99 | 10,036 | -0.33(-0.63%) |
Jun 22, 2021 | 52.21 | 52.42 | 51.72 | 52.32 | 37,383 | -0.35(-0.66%) |
Jun 21, 2021 | 51.51 | 52.68 | 51.42 | 52.67 | 13,414 | +1.42(+2.77%) |
Jun 18, 2021 | 51.51 | 51.94 | 51.18 | 51.25 | 28,976 | -0.40(-0.77%) |
Jun 17, 2021 | 52.48 | 52.48 | 51.64 | 51.65 | 35,191 | -0.58(-1.11%) |
Jun 16, 2021 | 52.47 | 52.76 | 52.11 | 52.23 | 30,587 | -0.29(-0.55%) |
Jun 15, 2021 | 52.75 | 52.78 | 52.39 | 52.53 | 20,499 | -0.92(-1.73%) |
Jun 14, 2021 | 53.91 | 54.34 | 53.15 | 53.45 | 30,339 | -0.44(-0.81%) |
Jun 11, 2021 | 53.97 | 54.12 | 53.87 | 53.88 | 12,046 | +0.12(+0.22%) |
Jun 10, 2021 | 53.97 | 54.06 | 53.58 | 53.77 | 8,455 | -0.49(-0.89%) |
Jun 09, 2021 | 54.52 | 54.52 | 54.01 | 54.25 | 17,616 | -0.20(-0.37%) |
Jun 08, 2021 | 54.26 | 54.53 | 54.02 | 54.46 | 27,356 | +0.73(+1.36%) |
Jun 07, 2021 | 53.51 | 53.89 | 53.41 | 53.73 | 26,241 | +0.34(+0.64%) |
Jun 04, 2021 | 53.42 | 53.79 | 53.33 | 53.39 | 11,403 | +0.09(+0.16%) |
Jun 03, 2021 | 53.44 | 53.44 | 52.77 | 53.30 | 25,746 | -0.66(-1.23%) |
Jun 02, 2021 | 53.82 | 54.08 | 53.43 | 53.96 | 45,027 | +0.16(+0.29%) |
Jun 01, 2021 | 53.66 | 53.87 | 53.45 | 53.81 | 23,305 | +0.46(+0.86%) |
May 28, 2021 | 53.69 | 53.69 | 53.12 | 53.35 | 25,281 | -0.32(-0.60%) |
May 27, 2021 | 53.53 | 53.73 | 53.34 | 53.67 | 14,479 | +0.43(+0.80%) |
May 26, 2021 | 52.82 | 53.39 | 52.82 | 53.24 | 40,898 | +0.83(+1.57%) |
May 25, 2021 | 52.28 | 52.87 | 51.99 | 52.42 | 33,414 | +0.37(+0.71%) |
May 24, 2021 | 51.06 | 52.29 | 51.04 | 52.05 | 42,191 | +1.34(+2.64%) |
May 21, 2021 | 50.95 | 51.26 | 50.71 | 50.71 | 12,015 | -0.08(-0.15%) |
May 20, 2021 | 50.17 | 50.99 | 50.17 | 50.79 | 23,930 | +1.13(+2.27%) |
May 19, 2021 | 49.27 | 49.72 | 48.88 | 49.66 | 298,678 | -0.80(-1.58%) |
May 18, 2021 | 50.46 | 51.17 | 50.46 | 50.46 | 24,683 | +0.21(+0.43%) |
May 17, 2021 | 50.28 | 50.28 | 49.50 | 50.24 | 14,753 | -0.44(-0.86%) |
May 14, 2021 | 49.42 | 50.77 | 49.42 | 50.68 | 39,252 | +1.37(+2.78%) |
May 13, 2021 | 48.95 | 49.60 | 48.62 | 49.31 | 27,880 | +0.35(+0.71%) |
May 12, 2021 | 50.14 | 50.59 | 48.92 | 48.96 | 46,368 | -1.56(-3.09%) |
May 11, 2021 | 49.58 | 50.84 | 49.55 | 50.53 | 34,896 | -1.36(-2.62%) |
May 10, 2021 | 52.69 | 52.69 | 51.81 | 51.88 | 36,911 | -1.03(-1.94%) |
May 07, 2021 | 52.30 | 53.06 | 52.26 | 52.91 | 18,862 | +0.71(+1.36%) |
May 06, 2021 | 53.26 | 53.26 | 51.69 | 52.21 | 34,554 | -1.46(-2.71%) |
May 05, 2021 | 53.61 | 53.87 | 53.30 | 53.66 | 28,017 | +0.84(+1.60%) |
May 04, 2021 | 53.54 | 53.58 | 52.23 | 52.82 | 27,976 | -1.12(-2.07%) |