Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.10 | 50.38 | 49.87 | 49.95 | 38,830 | -0.99(-1.94%) |
Jul 29, 2021 | 51.26 | 51.30 | 50.93 | 50.93 | 53,345 | -0.52(-1.00%) |
Jul 28, 2021 | 51.09 | 51.53 | 51.09 | 51.45 | 33,280 | +0.71(+1.41%) |
Jul 27, 2021 | 51.20 | 51.21 | 50.07 | 50.74 | 55,635 | -0.93(-1.81%) |
Jul 26, 2021 | 52.04 | 52.04 | 51.61 | 51.67 | 74,725 | -0.59(-1.13%) |
Jul 23, 2021 | 51.78 | 52.34 | 51.63 | 52.26 | 53,775 | +0.77(+1.50%) |
Jul 22, 2021 | 51.28 | 51.52 | 51.28 | 51.49 | 52,375 | +0.33(+0.65%) |
Jul 21, 2021 | 50.49 | 51.15 | 50.49 | 51.15 | 34,575 | +0.47(+0.92%) |
Jul 20, 2021 | 49.97 | 50.89 | 49.63 | 50.69 | 54,285 | +0.88(+1.77%) |
Jul 19, 2021 | 49.28 | 49.85 | 49.12 | 49.81 | 87,870 | -0.23(-0.46%) |
Jul 16, 2021 | 50.60 | 50.60 | 50.00 | 50.03 | 33,455 | -0.40(-0.79%) |
Jul 15, 2021 | 51.04 | 51.08 | 50.16 | 50.43 | 59,265 | -0.41(-0.81%) |
Jul 14, 2021 | 51.74 | 51.77 | 50.84 | 50.84 | 113,940 | -0.50(-0.98%) |
Jul 13, 2021 | 51.27 | 51.95 | 51.27 | 51.34 | 47,075 | +0.05(+0.10%) |
Jul 12, 2021 | 51.62 | 51.62 | 51.02 | 51.29 | 51,405 | -0.07(-0.13%) |
Jul 09, 2021 | 50.62 | 51.42 | 50.62 | 51.36 | 120,200 | +0.75(+1.49%) |
Jul 08, 2021 | 50.15 | 50.88 | 50.05 | 50.61 | 319,970 | -0.68(-1.32%) |
Jul 07, 2021 | 51.97 | 51.97 | 51.29 | 51.29 | 67,250 | -0.42(-0.81%) |
Jul 06, 2021 | 51.47 | 51.74 | 51.32 | 51.71 | 66,490 | +0.29(+0.56%) |
Jul 02, 2021 | 51.43 | 51.52 | 51.21 | 51.42 | 33,665 | +0.26(+0.50%) |
Jul 01, 2021 | 51.48 | 51.56 | 50.83 | 51.16 | 110,690 | -0.17(-0.33%) |
Jun 30, 2021 | 51.54 | 51.59 | 51.33 | 51.33 | 78,275 | -0.40(-0.78%) |
Jun 29, 2021 | 51.75 | 51.75 | 51.28 | 51.73 | 88,805 | +0.07(+0.14%) |
Jun 28, 2021 | 51.44 | 51.70 | 51.32 | 51.66 | 68,785 | +0.42(+0.82%) |
Jun 25, 2021 | 51.20 | 51.24 | 50.80 | 51.24 | 72,850 | +0.22(+0.42%) |
Jun 24, 2021 | 51.04 | 51.38 | 50.91 | 51.03 | 88,635 | +0.43(+0.85%) |
Jun 23, 2021 | 50.26 | 50.74 | 50.26 | 50.60 | 74,915 | +0.35(+0.70%) |
Jun 22, 2021 | 49.57 | 50.30 | 49.57 | 50.25 | 36,130 | +0.60(+1.20%) |
Jun 21, 2021 | 49.72 | 49.83 | 49.19 | 49.65 | 71,485 | -0.03(-0.05%) |
Jun 18, 2021 | 49.62 | 49.89 | 49.48 | 49.68 | 39,610 | +0.01(+0.02%) |
Jun 17, 2021 | 48.58 | 49.73 | 48.58 | 49.67 | 68,035 | +1.00(+2.05%) |
Jun 16, 2021 | 48.90 | 49.11 | 48.33 | 48.67 | 69,785 | -0.09(-0.18%) |
Jun 15, 2021 | 49.28 | 49.28 | 48.73 | 48.76 | 40,755 | -0.52(-1.06%) |
Jun 14, 2021 | 48.74 | 49.36 | 48.74 | 49.28 | 56,155 | +0.61(+1.25%) |
Jun 11, 2021 | 48.49 | 48.69 | 48.49 | 48.67 | 59,865 | +0.13(+0.27%) |
Jun 10, 2021 | 47.97 | 48.54 | 47.97 | 48.54 | 64,605 | +0.71(+1.49%) |
Jun 09, 2021 | 48.06 | 48.19 | 47.82 | 47.82 | 27,895 | -0.15(-0.30%) |
Jun 08, 2021 | 47.99 | 48.33 | 47.81 | 47.97 | 41,685 | +0.04(+0.08%) |
Jun 07, 2021 | 47.52 | 47.97 | 47.51 | 47.93 | 153,475 | +0.27(+0.56%) |
Jun 04, 2021 | 47.12 | 47.68 | 47.12 | 47.66 | 35,585 | +0.80(+1.71%) |
Jun 03, 2021 | 47.36 | 47.36 | 46.86 | 46.86 | 173,365 | -0.81(-1.69%) |
Jun 02, 2021 | 47.85 | 47.85 | 47.55 | 47.67 | 45,255 | -0.13(-0.26%) |
Jun 01, 2021 | 48.00 | 48.09 | 47.60 | 47.79 | 35,050 | +0.19(+0.40%) |
May 28, 2021 | 47.78 | 47.99 | 47.60 | 47.60 | 64,100 | +0.14(+0.29%) |
May 27, 2021 | 47.44 | 47.57 | 47.16 | 47.46 | 45,865 | -0.06(-0.13%) |
May 26, 2021 | 47.35 | 47.66 | 47.35 | 47.53 | 40,185 | +0.33(+0.71%) |
May 25, 2021 | 47.33 | 47.44 | 47.13 | 47.19 | 53,430 | +0.14(+0.29%) |
May 24, 2021 | 46.60 | 47.22 | 46.47 | 47.05 | 192,500 | +0.88(+1.91%) |
May 21, 2021 | 46.78 | 46.78 | 46.17 | 46.17 | 86,545 | -0.37(-0.80%) |
May 20, 2021 | 45.84 | 46.62 | 45.84 | 46.54 | 67,385 | +1.06(+2.33%) |
May 19, 2021 | 44.49 | 45.48 | 44.48 | 45.48 | 70,175 | +0.16(+0.34%) |
May 18, 2021 | 45.34 | 45.89 | 45.33 | 45.33 | 73,010 | +0.15(+0.33%) |
May 17, 2021 | 44.98 | 45.26 | 44.71 | 45.18 | 73,735 | -0.03(-0.07%) |
May 14, 2021 | 44.60 | 45.29 | 44.38 | 45.21 | 76,485 | +1.35(+3.08%) |
May 13, 2021 | 44.78 | 44.85 | 43.47 | 43.86 | 192,330 | -0.47(-1.06%) |
May 12, 2021 | 44.98 | 45.02 | 44.05 | 44.33 | 334,755 | -1.27(-2.79%) |
May 11, 2021 | 44.00 | 45.71 | 43.71 | 45.60 | 129,570 | +0.45(+1.01%) |
May 10, 2021 | 46.35 | 46.35 | 45.15 | 45.15 | 204,360 | -1.50(-3.22%) |
May 07, 2021 | 47.10 | 47.24 | 46.50 | 46.65 | 113,415 | +0.33(+0.71%) |
May 06, 2021 | 46.72 | 46.72 | 45.79 | 46.32 | 97,355 | -0.25(-0.54%) |
May 05, 2021 | 47.44 | 47.44 | 46.52 | 46.57 | 103,640 | -0.54(-1.15%) |
May 04, 2021 | 47.71 | 47.80 | 46.45 | 47.11 | 72,130 | -1.05(-2.18%) |