Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.89 | 47.89 | 47.73 | 47.73 | 921 | -0.35(-0.73%) |
Jul 29, 2021 | 48.17 | 48.40 | 48.08 | 48.08 | 1,941 | +0.12(+0.25%) |
Jul 28, 2021 | 47.72 | 48.18 | 47.63 | 47.96 | 1,865 | +0.65(+1.37%) |
Jul 27, 2021 | 47.60 | 47.60 | 46.99 | 47.31 | 3,354 | -0.64(-1.34%) |
Jul 26, 2021 | 48.45 | 48.45 | 47.78 | 47.96 | 2,346 | -0.55(-1.14%) |
Jul 23, 2021 | 48.54 | 48.61 | 48.06 | 48.51 | 2,971 | +0.23(+0.47%) |
Jul 22, 2021 | 48.27 | 48.39 | 48.19 | 48.29 | 2,313 | -0.05(-0.10%) |
Jul 21, 2021 | 48.09 | 48.41 | 47.99 | 48.33 | 2,453 | +0.47(+0.99%) |
Jul 20, 2021 | 46.94 | 48.08 | 46.94 | 47.86 | 1,818 | +1.08(+2.31%) |
Jul 19, 2021 | 46.30 | 46.89 | 46.30 | 46.78 | 4,045 | -0.32(-0.68%) |
Jul 16, 2021 | 47.39 | 47.52 | 47.10 | 47.10 | 4,172 | +0.01(+0.03%) |
Jul 15, 2021 | 47.43 | 47.43 | 47.09 | 47.09 | 2,234 | -0.50(-1.05%) |
Jul 14, 2021 | 48.05 | 48.05 | 47.46 | 47.59 | 2,335 | -0.58(-1.20%) |
Jul 13, 2021 | 48.42 | 48.65 | 48.16 | 48.16 | 1,428 | -0.46(-0.94%) |
Jul 12, 2021 | 48.79 | 48.79 | 48.48 | 48.62 | 3,426 | +0.08(+0.16%) |
Jul 09, 2021 | 48.29 | 48.74 | 48.17 | 48.54 | 1,831 | +0.66(+1.37%) |
Jul 08, 2021 | 47.91 | 48.03 | 47.41 | 47.89 | 2,707 | -0.66(-1.36%) |
Jul 07, 2021 | 48.92 | 48.92 | 48.13 | 48.55 | 1,721 | -0.16(-0.32%) |
Jul 06, 2021 | 49.08 | 49.08 | 48.27 | 48.71 | 3,561 | -0.44(-0.90%) |
Jul 02, 2021 | 49.33 | 49.33 | 48.88 | 49.15 | 3,980 | +0.14(+0.28%) |
Jul 01, 2021 | 48.95 | 49.01 | 48.77 | 49.01 | 3,168 | +0.29(+0.59%) |
Jun 30, 2021 | 48.80 | 48.89 | 48.67 | 48.72 | 3,660 | -0.24(-0.48%) |
Jun 29, 2021 | 49.06 | 49.14 | 48.82 | 48.96 | 3,957 | -0.07(-0.14%) |
Jun 28, 2021 | 49.01 | 49.27 | 48.88 | 49.03 | 7,390 | +0.11(+0.22%) |
Jun 25, 2021 | 48.79 | 48.93 | 48.72 | 48.92 | 4,457 | +0.39(+0.80%) |
Jun 24, 2021 | 48.65 | 48.66 | 48.43 | 48.53 | 1,284 | +0.46(+0.96%) |
Jun 23, 2021 | 48.10 | 48.20 | 48.07 | 48.07 | 1,211 | +0.04(+0.08%) |
Jun 22, 2021 | 47.83 | 48.06 | 47.72 | 48.04 | 12,804 | +0.14(+0.29%) |
Jun 21, 2021 | 47.79 | 47.98 | 47.31 | 47.90 | 2,697 | +0.76(+1.61%) |
Jun 18, 2021 | 47.52 | 47.52 | 47.14 | 47.14 | 3,181 | -0.55(-1.16%) |
Jun 17, 2021 | 47.20 | 47.91 | 47.20 | 47.69 | 5,497 | +0.24(+0.51%) |
Jun 16, 2021 | 47.45 | 47.80 | 47.37 | 47.45 | 3,318 | -0.19(-0.39%) |
Jun 15, 2021 | 47.98 | 48.04 | 47.64 | 47.64 | 2,002 | -0.39(-0.82%) |
Jun 14, 2021 | 48.12 | 48.56 | 47.92 | 48.03 | 3,022 | +0.07(+0.15%) |
Jun 11, 2021 | 47.77 | 47.96 | 47.77 | 47.96 | 1,859 | +0.23(+0.48%) |
Jun 10, 2021 | 47.51 | 47.83 | 47.32 | 47.73 | 2,698 | +0.38(+0.81%) |
Jun 09, 2021 | 47.70 | 47.88 | 47.29 | 47.35 | 3,070 | -0.28(-0.58%) |
Jun 08, 2021 | 47.40 | 47.69 | 47.40 | 47.63 | 1,856 | +0.28(+0.59%) |
Jun 07, 2021 | 47.17 | 47.46 | 47.01 | 47.35 | 2,648 | +0.41(+0.88%) |
Jun 04, 2021 | 46.90 | 47.09 | 46.90 | 46.94 | 2,909 | +0.33(+0.70%) |
Jun 03, 2021 | 46.26 | 46.68 | 46.24 | 46.61 | 3,640 | -0.34(-0.72%) |
Jun 02, 2021 | 47.00 | 47.00 | 46.83 | 46.95 | 1,774 | +0.15(+0.32%) |
Jun 01, 2021 | 47.04 | 47.33 | 46.76 | 46.80 | 5,885 | -0.03(-0.06%) |
May 28, 2021 | 46.88 | 47.38 | 46.83 | 46.83 | 3,859 | -0.07(-0.15%) |
May 27, 2021 | 46.67 | 47.10 | 46.64 | 46.90 | 2,212 | +0.11(+0.24%) |
May 26, 2021 | 46.78 | 46.97 | 46.66 | 46.79 | 14,036 | +0.27(+0.59%) |
May 25, 2021 | 46.99 | 46.99 | 46.50 | 46.51 | 3,479 | -0.27(-0.59%) |
May 24, 2021 | 46.69 | 46.84 | 46.59 | 46.79 | 2,039 | +0.52(+1.13%) |
May 21, 2021 | 46.37 | 46.74 | 46.26 | 46.26 | 2,300 | -0.10(-0.21%) |
May 20, 2021 | 45.94 | 46.57 | 45.94 | 46.36 | 2,879 | +0.45(+0.97%) |
May 19, 2021 | 45.26 | 45.92 | 45.05 | 45.92 | 12,836 | -0.26(-0.57%) |
May 18, 2021 | 46.28 | 46.41 | 46.18 | 46.18 | 2,998 | -0.03(-0.07%) |
May 17, 2021 | 45.94 | 46.44 | 45.94 | 46.22 | 5,205 | -0.18(-0.40%) |
May 14, 2021 | 46.06 | 46.49 | 45.86 | 46.40 | 2,148 | +1.03(+2.26%) |
May 13, 2021 | 45.56 | 45.72 | 45.04 | 45.37 | 2,558 | +0.06(+0.14%) |
May 12, 2021 | 45.68 | 46.06 | 45.31 | 45.31 | 2,682 | -0.91(-1.97%) |
May 11, 2021 | 45.37 | 46.28 | 45.37 | 46.22 | 6,983 | -0.06(-0.14%) |
May 10, 2021 | 46.42 | 46.73 | 46.22 | 46.28 | 10,303 | -0.32(-0.68%) |
May 07, 2021 | 46.60 | 46.94 | 46.58 | 46.60 | 4,045 | +0.42(+0.91%) |
May 06, 2021 | 46.14 | 46.18 | 45.96 | 46.18 | 1,765 | -0.01(-0.03%) |
May 05, 2021 | 46.59 | 46.74 | 46.20 | 46.20 | 1,508 | -0.44(-0.94%) |
May 04, 2021 | 47.00 | 47.00 | 46.10 | 46.63 | 4,213 | -0.33(-0.70%) |