Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.89 | 49.63 | 48.79 | 48.95 | 655,392 | +0.18(+0.36%) |
Jul 29, 2021 | 48.85 | 49.24 | 48.63 | 48.78 | 494,092 | +0.05(+0.10%) |
Jul 28, 2021 | 49.49 | 49.53 | 48.18 | 48.73 | 1,275,542 | -0.83(-1.67%) |
Jul 27, 2021 | 49.14 | 50.30 | 48.86 | 49.56 | 1,455,155 | +0.72(+1.47%) |
Jul 26, 2021 | 48.87 | 49.27 | 48.58 | 48.84 | 1,499,674 | -0.13(-0.26%) |
Jul 23, 2021 | 48.66 | 49.04 | 48.42 | 48.96 | 398,509 | +0.40(+0.82%) |
Jul 22, 2021 | 48.52 | 48.62 | 48.17 | 48.56 | 827,560 | -0.30(-0.62%) |
Jul 21, 2021 | 49.20 | 49.71 | 48.77 | 48.87 | 898,006 | -0.33(-0.67%) |
Jul 20, 2021 | 47.74 | 49.67 | 47.32 | 49.20 | 1,467,132 | +1.68(+3.54%) |
Jul 19, 2021 | 48.53 | 48.86 | 47.39 | 47.51 | 962,763 | -1.63(-3.33%) |
Jul 16, 2021 | 49.13 | 49.58 | 48.90 | 49.15 | 856,942 | +0.26(+0.54%) |
Jul 15, 2021 | 48.30 | 49.15 | 48.18 | 48.89 | 719,044 | +0.41(+0.84%) |
Jul 14, 2021 | 47.77 | 48.52 | 47.71 | 48.48 | 733,435 | +0.73(+1.53%) |
Jul 13, 2021 | 48.18 | 48.26 | 47.57 | 47.75 | 666,698 | -0.66(-1.37%) |
Jul 12, 2021 | 47.93 | 48.55 | 47.74 | 48.41 | 722,839 | +0.48(+0.99%) |
Jul 09, 2021 | 47.43 | 48.03 | 47.19 | 47.93 | 975,175 | +0.93(+1.99%) |
Jul 08, 2021 | 47.19 | 47.56 | 46.67 | 47.00 | 694,249 | -0.54(-1.15%) |
Jul 07, 2021 | 47.15 | 47.77 | 47.03 | 47.54 | 850,212 | +0.31(+0.66%) |
Jul 06, 2021 | 46.57 | 47.37 | 46.14 | 47.23 | 773,073 | +0.81(+1.74%) |
Jul 02, 2021 | 46.14 | 46.62 | 46.04 | 46.42 | 633,889 | +0.46(+0.99%) |
Jul 01, 2021 | 45.60 | 46.50 | 45.55 | 45.97 | 2,313,760 | +0.51(+1.11%) |
Jun 30, 2021 | 45.78 | 46.17 | 45.46 | 45.46 | 1,037,081 | -0.43(-0.93%) |
Jun 29, 2021 | 46.25 | 46.44 | 45.79 | 45.89 | 655,955 | -0.33(-0.72%) |
Jun 28, 2021 | 47.08 | 47.08 | 45.76 | 46.22 | 758,114 | -0.68(-1.45%) |
Jun 25, 2021 | 46.41 | 46.94 | 46.11 | 46.90 | 1,451,663 | +0.36(+0.77%) |
Jun 24, 2021 | 46.95 | 47.05 | 46.35 | 46.54 | 651,126 | -0.35(-0.75%) |
Jun 23, 2021 | 46.98 | 47.12 | 46.81 | 46.89 | 908,961 | -0.11(-0.23%) |
Jun 22, 2021 | 47.62 | 47.65 | 46.75 | 47.00 | 993,370 | -0.50(-1.04%) |
Jun 21, 2021 | 46.73 | 47.68 | 46.53 | 47.49 | 573,715 | +0.89(+1.90%) |
Jun 18, 2021 | 46.70 | 47.06 | 46.46 | 46.61 | 1,539,182 | -0.39(-0.83%) |
Jun 17, 2021 | 47.08 | 47.19 | 46.41 | 47.00 | 546,437 | -0.19(-0.41%) |
Jun 16, 2021 | 47.29 | 47.57 | 47.16 | 47.19 | 943,660 | -0.09(-0.19%) |
Jun 15, 2021 | 47.57 | 47.66 | 47.12 | 47.28 | 547,562 | -0.27(-0.57%) |
Jun 14, 2021 | 47.36 | 47.58 | 47.20 | 47.55 | 472,675 | +0.11(+0.23%) |
Jun 11, 2021 | 47.34 | 47.53 | 46.96 | 47.45 | 542,292 | +0.06(+0.12%) |
Jun 10, 2021 | 47.38 | 47.75 | 47.20 | 47.39 | 608,129 | -0.03(-0.06%) |
Jun 09, 2021 | 47.75 | 47.75 | 47.33 | 47.42 | 722,433 | -0.04(-0.08%) |
Jun 08, 2021 | 47.27 | 47.88 | 47.15 | 47.45 | 1,205,633 | +0.23(+0.49%) |
Jun 07, 2021 | 47.02 | 47.46 | 46.97 | 47.22 | 672,536 | +0.27(+0.58%) |
Jun 04, 2021 | 47.19 | 47.38 | 46.65 | 46.95 | 470,451 | -0.14(-0.29%) |
Jun 03, 2021 | 47.35 | 47.43 | 46.80 | 47.09 | 728,174 | -0.37(-0.78%) |
Jun 02, 2021 | 47.53 | 47.57 | 47.24 | 47.45 | 886,974 | +0.15(+0.31%) |
Jun 01, 2021 | 45.95 | 47.32 | 45.95 | 47.31 | 1,267,591 | +1.42(+3.10%) |
May 28, 2021 | 45.80 | 46.26 | 45.80 | 45.89 | 899,816 | +0.88(+1.95%) |
May 27, 2021 | 45.86 | 45.92 | 44.95 | 45.01 | 803,843 | -0.70(-1.53%) |
May 26, 2021 | 45.58 | 46.15 | 45.34 | 45.71 | 652,992 | +0.28(+0.62%) |
May 25, 2021 | 44.74 | 46.08 | 44.52 | 45.43 | 1,396,758 | +0.71(+1.59%) |
May 24, 2021 | 45.00 | 45.27 | 44.56 | 44.72 | 2,146,060 | -0.03(-0.07%) |
May 21, 2021 | 44.68 | 45.15 | 44.62 | 44.75 | 550,577 | +0.07(+0.15%) |
May 20, 2021 | 45.04 | 45.30 | 44.56 | 44.68 | 1,114,899 | -0.02(-0.04%) |
May 19, 2021 | 45.20 | 45.30 | 44.53 | 44.70 | 779,062 | -0.74(-1.63%) |
May 18, 2021 | 45.36 | 45.67 | 45.06 | 45.44 | 671,197 | +0.04(+0.09%) |
May 17, 2021 | 45.43 | 45.67 | 45.10 | 45.40 | 775,066 | -0.06(-0.13%) |
May 14, 2021 | 45.20 | 45.61 | 44.97 | 45.46 | 831,764 | +0.34(+0.75%) |
May 13, 2021 | 43.96 | 45.69 | 43.84 | 45.12 | 1,602,408 | +1.26(+2.86%) |
May 12, 2021 | 44.28 | 44.65 | 43.82 | 43.86 | 997,058 | -0.46(-1.03%) |
May 11, 2021 | 44.82 | 44.84 | 44.19 | 44.32 | 1,121,053 | -0.86(-1.90%) |
May 10, 2021 | 45.04 | 45.78 | 44.83 | 45.18 | 1,075,702 | +0.63(+1.42%) |
May 07, 2021 | 44.19 | 44.64 | 44.01 | 44.55 | 634,242 | +0.40(+0.90%) |
May 06, 2021 | 43.68 | 44.66 | 43.55 | 44.15 | 952,106 | +0.58(+1.33%) |
May 05, 2021 | 43.83 | 44.05 | 43.32 | 43.57 | 1,022,006 | -0.65(-1.48%) |
May 04, 2021 | 43.63 | 44.46 | 43.63 | 44.22 | 838,984 | +0.57(+1.30%) |