Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.43 | 49.65 | 49.43 | 49.47 | 543 | +0.05(+0.10%) |
Jul 29, 2021 | 49.42 | 49.50 | 49.42 | 49.42 | 951 | +0.13(+0.26%) |
Jul 28, 2021 | 48.94 | 49.36 | 48.94 | 49.29 | 2,502 | +0.26(+0.54%) |
Jul 27, 2021 | 48.75 | 49.03 | 48.75 | 49.03 | 677 | +0.21(+0.43%) |
Jul 26, 2021 | 48.77 | 48.82 | 48.77 | 48.82 | 652 | -0.36(-0.74%) |
Jul 23, 2021 | 48.78 | 49.18 | 48.78 | 49.18 | 1,480 | +0.45(+0.92%) |
Jul 22, 2021 | 48.71 | 48.74 | 48.71 | 48.74 | 189 | +0.32(+0.66%) |
Jul 21, 2021 | 48.46 | 48.46 | 47.94 | 48.42 | 2,075 | +0.04(+0.08%) |
Jul 20, 2021 | 48.43 | 48.50 | 48.16 | 48.38 | 5,695 | +0.75(+1.58%) |
Jul 19, 2021 | 47.72 | 47.96 | 47.62 | 47.62 | 725 | -0.48(-1.00%) |
Jul 16, 2021 | 48.18 | 48.18 | 48.05 | 48.10 | 2,892 | +0.18(+0.38%) |
Jul 15, 2021 | 47.58 | 47.99 | 47.57 | 47.92 | 6,795 | -0.13(-0.28%) |
Jul 14, 2021 | 48.15 | 48.41 | 47.97 | 48.06 | 12,668 | -0.24(-0.49%) |
Jul 13, 2021 | 48.39 | 48.57 | 48.27 | 48.29 | 2,565 | -0.15(-0.30%) |
Jul 12, 2021 | 48.55 | 48.64 | 48.42 | 48.44 | 6,336 | -0.01(-0.03%) |
Jul 09, 2021 | 48.30 | 48.52 | 48.30 | 48.45 | 62,730 | +0.33(+0.68%) |
Jul 08, 2021 | 47.97 | 48.13 | 47.97 | 48.13 | 765 | -0.28(-0.58%) |
Jul 07, 2021 | 48.32 | 48.41 | 48.24 | 48.41 | 1,064 | +0.21(+0.44%) |
Jul 06, 2021 | 47.92 | 48.20 | 47.92 | 48.20 | 1,201 | -0.08(-0.16%) |
Jul 02, 2021 | 47.98 | 48.27 | 47.95 | 48.27 | 556 | +0.35(+0.73%) |
Jul 01, 2021 | 47.81 | 47.95 | 47.80 | 47.92 | 901 | +0.37(+0.77%) |
Jun 30, 2021 | 47.46 | 47.56 | 47.41 | 47.56 | 1,088 | -0.10(-0.20%) |
Jun 29, 2021 | 47.80 | 47.80 | 47.52 | 47.65 | 1,160 | +0.03(+0.07%) |
Jun 28, 2021 | 47.54 | 47.64 | 47.53 | 47.62 | 666 | +0.01(+0.01%) |
Jun 25, 2021 | 47.45 | 47.62 | 47.45 | 47.62 | 1,319 | +0.32(+0.67%) |
Jun 24, 2021 | 47.44 | 47.44 | 47.30 | 47.30 | 858 | +0.22(+0.46%) |
Jun 23, 2021 | 47.17 | 47.25 | 47.09 | 47.09 | 1,494 | -0.21(-0.44%) |
Jun 22, 2021 | 47.07 | 47.32 | 47.07 | 47.29 | 1,053 | +0.17(+0.35%) |
Jun 21, 2021 | 46.99 | 47.13 | 46.99 | 47.13 | 335 | +0.55(+1.17%) |
Jun 18, 2021 | 46.69 | 46.69 | 46.57 | 46.58 | 1,113 | -0.52(-1.10%) |
Jun 17, 2021 | 47.12 | 47.12 | 47.10 | 47.10 | 294 | +0.39(+0.84%) |
Jun 16, 2021 | 46.56 | 46.89 | 46.50 | 46.71 | 24,212 | -0.18(-0.39%) |
Jun 15, 2021 | 46.83 | 46.89 | 46.83 | 46.89 | 1,223 | -0.13(-0.27%) |
Jun 14, 2021 | 46.68 | 47.02 | 46.68 | 47.02 | 681 | +0.07(+0.16%) |
Jun 11, 2021 | 47.05 | 47.05 | 46.76 | 46.94 | 2,220 | -0.24(-0.51%) |
Jun 10, 2021 | 46.54 | 47.19 | 46.54 | 47.18 | 1,123 | +0.79(+1.70%) |
Jun 09, 2021 | 46.36 | 46.50 | 46.36 | 46.39 | 2,369 | +0.42(+0.91%) |
Jun 08, 2021 | 46.22 | 46.22 | 45.78 | 45.98 | 1,993 | -0.07(-0.16%) |
Jun 07, 2021 | 46.38 | 46.38 | 46.05 | 46.05 | 1,068 | +0.39(+0.85%) |
Jun 04, 2021 | 45.88 | 45.88 | 45.66 | 45.66 | 5,328 | +0.13(+0.28%) |
Jun 03, 2021 | 45.26 | 45.54 | 45.26 | 45.53 | 4,132 | +0.10(+0.22%) |
Jun 02, 2021 | 45.60 | 45.64 | 45.43 | 45.43 | 1,181 | -0.19(-0.41%) |
Jun 01, 2021 | 46.07 | 46.07 | 45.59 | 45.62 | 2,123 | -0.62(-1.35%) |
May 28, 2021 | 46.20 | 46.25 | 46.20 | 46.25 | 624 | +0.18(+0.40%) |
May 27, 2021 | 46.15 | 46.15 | 46.06 | 46.06 | 744 | +0.02(+0.04%) |
May 26, 2021 | 46.07 | 46.10 | 46.04 | 46.04 | 457 | -0.16(-0.34%) |
May 25, 2021 | 46.28 | 46.28 | 46.20 | 46.20 | 521 | -0.10(-0.22%) |
May 24, 2021 | 46.42 | 46.52 | 46.30 | 46.30 | 1,270 | +0.12(+0.27%) |
May 21, 2021 | 46.41 | 46.66 | 46.18 | 46.18 | 3,200 | -0.07(-0.16%) |
May 20, 2021 | 46.21 | 46.26 | 46.21 | 46.25 | 872 | +0.63(+1.39%) |
May 19, 2021 | 45.32 | 45.62 | 45.32 | 45.62 | 477 | -0.19(-0.42%) |
May 18, 2021 | 45.76 | 46.05 | 45.76 | 45.81 | 2,291 | +0.11(+0.24%) |
May 17, 2021 | 45.90 | 45.96 | 45.70 | 45.70 | 6,049 | -0.14(-0.30%) |
May 14, 2021 | 45.95 | 45.97 | 45.84 | 45.84 | 93,269 | +0.35(+0.76%) |
May 13, 2021 | 45.23 | 45.49 | 45.23 | 45.49 | 1,259 | +0.25(+0.55%) |
May 12, 2021 | 45.57 | 45.57 | 45.15 | 45.25 | 2,544 | -0.41(-0.89%) |
May 11, 2021 | 45.62 | 45.89 | 45.62 | 45.65 | 1,007 | -0.46(-0.99%) |
May 10, 2021 | 46.27 | 46.40 | 46.11 | 46.11 | 1,463 | -0.21(-0.44%) |
May 07, 2021 | 46.45 | 46.45 | 46.27 | 46.31 | 2,066 | +0.45(+0.97%) |
May 06, 2021 | 45.74 | 45.87 | 45.40 | 45.87 | 1,886 | -0.08(-0.17%) |
May 05, 2021 | 46.13 | 46.22 | 45.87 | 45.95 | 1,595 | -0.11(-0.24%) |
May 04, 2021 | 46.05 | 46.06 | 45.88 | 46.06 | 1,708 | -0.07(-0.15%) |