Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.72 | 49.77 | 49.56 | 49.56 | 731 | -0.38(-0.76%) |
Jul 29, 2021 | 49.82 | 50.13 | 49.82 | 49.94 | 621 | +0.43(+0.88%) |
Jul 28, 2021 | 49.76 | 49.76 | 49.51 | 49.51 | 311 | -0.08(-0.17%) |
Jul 27, 2021 | 49.51 | 49.59 | 49.49 | 49.59 | 1,036 | -0.05(-0.10%) |
Jul 26, 2021 | 49.64 | 49.64 | 49.64 | 49.64 | 191 | +0.18(+0.37%) |
Jul 23, 2021 | 49.54 | 49.81 | 49.38 | 49.46 | 6,707 | +0.24(+0.48%) |
Jul 22, 2021 | 49.17 | 49.22 | 49.15 | 49.22 | 611 | -0.40(-0.81%) |
Jul 21, 2021 | 49.40 | 49.84 | 49.40 | 49.62 | 1,138 | +0.79(+1.61%) |
Jul 20, 2021 | 47.61 | 49.04 | 47.61 | 48.84 | 1,525 | +1.16(+2.42%) |
Jul 19, 2021 | 47.57 | 47.68 | 47.57 | 47.68 | 872 | -1.45(-2.96%) |
Jul 16, 2021 | 49.93 | 49.93 | 49.10 | 49.13 | 1,731 | -0.56(-1.13%) |
Jul 15, 2021 | 49.40 | 49.69 | 49.35 | 49.69 | 690 | +0.09(+0.18%) |
Jul 14, 2021 | 49.59 | 49.61 | 49.14 | 49.61 | 4,350 | +0.05(+0.09%) |
Jul 13, 2021 | 49.77 | 49.77 | 49.56 | 49.56 | 505 | -0.53(-1.05%) |
Jul 12, 2021 | 49.80 | 50.09 | 49.78 | 50.09 | 1,814 | +0.51(+1.03%) |
Jul 09, 2021 | 49.37 | 49.58 | 49.36 | 49.58 | 8,060 | +1.34(+2.78%) |
Jul 08, 2021 | 48.42 | 48.42 | 48.08 | 48.23 | 7,192 | -0.99(-2.02%) |
Jul 07, 2021 | 48.93 | 49.23 | 48.92 | 49.23 | 3,427 | +0.05(+0.09%) |
Jul 06, 2021 | 48.93 | 49.25 | 48.92 | 49.18 | 4,118 | -0.58(-1.16%) |
Jul 02, 2021 | 49.78 | 49.81 | 49.76 | 49.76 | 395 | +0.06(+0.12%) |
Jul 01, 2021 | 49.54 | 49.70 | 49.54 | 49.70 | 1,157 | +0.40(+0.80%) |
Jun 30, 2021 | 49.32 | 49.32 | 49.31 | 49.31 | 1,158 | +0.11(+0.23%) |
Jun 29, 2021 | 49.64 | 49.64 | 49.19 | 49.19 | 747 | -0.14(-0.28%) |
Jun 28, 2021 | 49.21 | 49.33 | 49.20 | 49.33 | 959 | -0.59(-1.18%) |
Jun 25, 2021 | 49.46 | 49.92 | 49.46 | 49.92 | 538 | +0.66(+1.33%) |
Jun 24, 2021 | 49.03 | 49.34 | 49.03 | 49.27 | 642 | +0.47(+0.96%) |
Jun 23, 2021 | 48.87 | 48.92 | 48.80 | 48.80 | 901 | +0.11(+0.22%) |
Jun 22, 2021 | 48.36 | 48.88 | 48.35 | 48.69 | 2,602 | +0.05(+0.11%) |
Jun 21, 2021 | 48.63 | 48.63 | 48.63 | 48.63 | 221 | +1.05(+2.21%) |
Jun 18, 2021 | 47.69 | 47.83 | 47.58 | 47.58 | 2,202 | -0.96(-1.97%) |
Jun 17, 2021 | 49.36 | 49.36 | 48.40 | 48.54 | 18,479 | -1.32(-2.64%) |
Jun 16, 2021 | 49.50 | 49.86 | 49.50 | 49.86 | 368 | -0.09(-0.18%) |
Jun 15, 2021 | 49.76 | 50.14 | 49.76 | 49.94 | 2,024 | +0.27(+0.55%) |
Jun 14, 2021 | 49.90 | 49.90 | 49.53 | 49.67 | 2,036 | -0.41(-0.83%) |
Jun 11, 2021 | 49.88 | 50.12 | 49.88 | 50.09 | 2,078 | +0.28(+0.56%) |
Jun 10, 2021 | 50.71 | 50.71 | 49.81 | 49.81 | 874 | -0.47(-0.93%) |
Jun 09, 2021 | 50.75 | 50.75 | 50.27 | 50.27 | 2,307 | -0.42(-0.83%) |
Jun 08, 2021 | 50.37 | 50.72 | 50.37 | 50.70 | 2,097 | +0.07(+0.13%) |
Jun 07, 2021 | 50.95 | 50.95 | 50.62 | 50.63 | 658 | -0.29(-0.57%) |
Jun 04, 2021 | 50.92 | 50.92 | 50.61 | 50.92 | 890 | +0.15(+0.30%) |
Jun 03, 2021 | 51.04 | 51.04 | 50.77 | 50.77 | 588 | -0.02(-0.04%) |
Jun 02, 2021 | 50.80 | 50.89 | 50.79 | 50.79 | 2,309 | +0.07(+0.14%) |
Jun 01, 2021 | 50.86 | 50.86 | 50.71 | 50.71 | 852 | +0.24(+0.47%) |
May 28, 2021 | 50.54 | 50.54 | 50.22 | 50.47 | 2,245 | +0.04(+0.08%) |
May 27, 2021 | 50.23 | 50.43 | 50.11 | 50.43 | 584 | +0.52(+1.05%) |
May 26, 2021 | 50.06 | 50.06 | 49.91 | 49.91 | 1,246 | +0.17(+0.35%) |
May 25, 2021 | 50.27 | 50.27 | 49.70 | 49.74 | 18,070 | -0.50(-1.00%) |
May 24, 2021 | 50.19 | 50.31 | 50.04 | 50.24 | 2,287 | +0.22(+0.44%) |
May 21, 2021 | 49.91 | 50.18 | 49.91 | 50.02 | 1,168 | +0.36(+0.73%) |
May 20, 2021 | 49.63 | 49.73 | 49.63 | 49.66 | 1,146 | +0.13(+0.26%) |
May 19, 2021 | 49.12 | 49.53 | 48.86 | 49.53 | 1,837 | -0.28(-0.56%) |
May 18, 2021 | 50.29 | 50.29 | 49.81 | 49.81 | 1,044 | -0.56(-1.10%) |
May 17, 2021 | 50.24 | 50.37 | 50.23 | 50.37 | 4,716 | -0.05(-0.10%) |
May 14, 2021 | 49.90 | 50.48 | 49.81 | 50.41 | 8,902 | +0.78(+1.57%) |
May 13, 2021 | 48.64 | 49.68 | 48.64 | 49.64 | 3,515 | +0.98(+2.02%) |
May 12, 2021 | 49.67 | 49.67 | 48.65 | 48.65 | 3,503 | -0.95(-1.91%) |
May 11, 2021 | 49.70 | 49.73 | 49.47 | 49.60 | 3,049 | -0.70(-1.40%) |
May 10, 2021 | 50.81 | 50.82 | 50.30 | 50.30 | 1,468 | -0.25(-0.50%) |
May 07, 2021 | 50.26 | 50.56 | 50.26 | 50.56 | 1,055 | +0.33(+0.66%) |
May 06, 2021 | 49.92 | 50.23 | 49.65 | 50.23 | 12,836 | +0.48(+0.97%) |
May 05, 2021 | 49.87 | 49.87 | 49.74 | 49.74 | 618 | +0.28(+0.57%) |
May 04, 2021 | 49.15 | 49.46 | 49.15 | 49.46 | 2,532 | +0.16(+0.33%) |