Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.50 | 48.78 | 48.48 | 48.56 | 12,869 | -0.81(-1.63%) |
Jul 29, 2021 | 49.47 | 49.56 | 49.26 | 49.36 | 2,119 | +0.10(+0.20%) |
Jul 28, 2021 | 48.63 | 49.34 | 48.62 | 49.27 | 7,032 | +1.11(+2.31%) |
Jul 27, 2021 | 48.06 | 48.19 | 47.62 | 48.15 | 12,316 | -1.03(-2.09%) |
Jul 26, 2021 | 49.28 | 49.65 | 49.14 | 49.18 | 2,745 | -1.02(-2.04%) |
Jul 23, 2021 | 49.84 | 50.20 | 49.84 | 50.20 | 2,974 | -0.62(-1.21%) |
Jul 22, 2021 | 51.00 | 51.00 | 50.80 | 50.82 | 858 | +0.24(+0.47%) |
Jul 21, 2021 | 50.41 | 50.58 | 50.38 | 50.58 | 1,421 | +0.96(+1.93%) |
Jul 20, 2021 | 49.09 | 49.62 | 49.09 | 49.62 | 2,957 | +0.05(+0.10%) |
Jul 19, 2021 | 49.52 | 49.65 | 49.11 | 49.57 | 2,159 | -0.93(-1.85%) |
Jul 16, 2021 | 50.62 | 50.62 | 50.47 | 50.50 | 1,760 | -0.24(-0.47%) |
Jul 15, 2021 | 51.20 | 51.20 | 50.74 | 50.74 | 10,870 | -0.74(-1.44%) |
Jul 14, 2021 | 52.52 | 52.52 | 51.48 | 51.48 | 1,932 | -0.72(-1.37%) |
Jul 13, 2021 | 52.00 | 52.61 | 51.86 | 52.20 | 6,331 | +0.32(+0.61%) |
Jul 12, 2021 | 52.09 | 52.09 | 51.81 | 51.88 | 1,767 | -0.05(-0.09%) |
Jul 09, 2021 | 51.89 | 51.93 | 51.88 | 51.93 | 654 | +0.78(+1.52%) |
Jul 08, 2021 | 51.15 | 51.15 | 52.03 | 51.15 | 596 | -0.88(-1.70%) |
Jul 07, 2021 | 52.29 | 52.29 | 52.03 | 52.03 | 1,401 | -0.70(-1.34%) |
Jul 06, 2021 | 52.88 | 52.90 | 52.73 | 52.74 | 8,497 | -1.03(-1.92%) |
Jul 02, 2021 | 53.88 | 53.88 | 53.62 | 53.77 | 1,416 | +0.25(+0.48%) |
Jul 01, 2021 | 53.38 | 53.52 | 53.32 | 53.52 | 1,143 | -0.35(-0.64%) |
Jun 30, 2021 | 53.97 | 54.00 | 53.86 | 53.86 | 3,493 | -0.89(-1.63%) |
Jun 29, 2021 | 54.48 | 54.75 | 54.48 | 54.75 | 1,066 | -0.05(-0.09%) |
Jun 28, 2021 | 54.72 | 54.85 | 54.70 | 54.81 | 1,429 | +0.39(+0.72%) |
Jun 25, 2021 | 54.53 | 54.60 | 54.41 | 54.41 | 1,351 | +0.13(+0.23%) |
Jun 24, 2021 | 53.83 | 54.47 | 53.83 | 54.29 | 4,360 | +0.94(+1.76%) |
Jun 23, 2021 | 53.38 | 53.44 | 53.22 | 53.35 | 3,438 | +0.18(+0.33%) |
Jun 22, 2021 | 52.86 | 53.17 | 52.86 | 53.17 | 2,200 | -0.15(-0.28%) |
Jun 21, 2021 | 53.03 | 53.35 | 53.03 | 53.32 | 15,563 | -0.14(-0.27%) |
Jun 18, 2021 | 53.65 | 53.65 | 53.42 | 53.46 | 796 | -0.79(-1.46%) |
Jun 17, 2021 | 53.36 | 54.53 | 53.36 | 54.25 | 4,671 | +0.54(+1.01%) |
Jun 16, 2021 | 54.05 | 54.05 | 53.71 | 53.71 | 2,475 | -0.42(-0.77%) |
Jun 15, 2021 | 55.42 | 55.42 | 54.05 | 54.13 | 1,603 | -1.26(-2.27%) |
Jun 14, 2021 | 55.19 | 55.39 | 55.19 | 55.39 | 1,052 | +0.37(+0.67%) |
Jun 11, 2021 | 54.64 | 55.02 | 54.64 | 55.02 | 3,956 | +0.12(+0.21%) |
Jun 10, 2021 | 54.40 | 54.95 | 54.39 | 54.90 | 1,621 | +0.21(+0.38%) |
Jun 09, 2021 | 54.84 | 54.89 | 54.69 | 54.69 | 11,493 | -0.04(-0.08%) |
Jun 08, 2021 | 55.00 | 55.00 | 54.59 | 54.74 | 7,323 | +0.35(+0.64%) |
Jun 07, 2021 | 54.13 | 54.39 | 54.13 | 54.39 | 1,942 | +0.28(+0.51%) |
Jun 04, 2021 | 54.26 | 54.29 | 54.01 | 54.11 | 9,527 | +0.52(+0.97%) |
Jun 03, 2021 | 53.82 | 53.91 | 53.59 | 53.59 | 14,159 | -0.67(-1.23%) |
Jun 02, 2021 | 54.69 | 54.69 | 54.23 | 54.25 | 10,134 | -0.37(-0.67%) |
Jun 01, 2021 | 54.07 | 54.76 | 54.07 | 54.62 | 3,239 | +1.42(+2.67%) |
May 28, 2021 | 53.57 | 53.58 | 53.20 | 53.20 | 1,518 | +0.27(+0.51%) |
May 27, 2021 | 52.47 | 52.93 | 52.40 | 52.93 | 7,028 | +0.21(+0.39%) |
May 26, 2021 | 52.54 | 52.86 | 52.54 | 52.72 | 1,503 | +0.52(+1.00%) |
May 25, 2021 | 52.68 | 52.68 | 52.20 | 52.20 | 5,436 | +0.11(+0.20%) |
May 24, 2021 | 51.91 | 52.26 | 51.91 | 52.09 | 6,561 | +0.56(+1.09%) |
May 21, 2021 | 51.80 | 51.80 | 51.53 | 51.53 | 13,006 | -0.53(-1.02%) |
May 20, 2021 | 51.63 | 52.06 | 51.62 | 52.06 | 12,291 | +1.21(+2.38%) |
May 19, 2021 | 50.12 | 50.85 | 50.03 | 50.85 | 27,213 | -0.09(-0.17%) |
May 18, 2021 | 50.44 | 51.17 | 50.44 | 50.93 | 6,518 | +1.11(+2.24%) |
May 17, 2021 | 49.75 | 49.82 | 49.52 | 49.82 | 16,711 | -0.05(-0.10%) |
May 14, 2021 | 48.79 | 49.87 | 48.79 | 49.87 | 35,921 | +1.95(+4.08%) |
May 13, 2021 | 48.78 | 48.78 | 47.48 | 47.92 | 11,622 | -0.67(-1.38%) |
May 12, 2021 | 49.04 | 49.52 | 48.69 | 48.59 | 13,657 | -1.26(-2.52%) |
May 11, 2021 | 48.24 | 50.02 | 48.21 | 49.84 | 29,592 | -0.45(-0.90%) |
May 10, 2021 | 51.23 | 51.23 | 49.93 | 50.29 | 124,315 | -1.67(-3.22%) |
May 07, 2021 | 51.88 | 52.34 | 51.85 | 51.97 | 9,457 | +0.72(+1.41%) |
May 06, 2021 | 51.26 | 51.33 | 50.73 | 51.24 | 26,028 | -0.59(-1.13%) |
May 05, 2021 | 52.11 | 52.43 | 51.73 | 51.83 | 18,286 | -0.11(-0.22%) |
May 04, 2021 | 52.55 | 52.55 | 51.50 | 51.94 | 19,548 | -1.50(-2.81%) |