Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.60 | 50.60 | 50.56 | 50.57 | 319 | -0.31(-0.61%) |
Jul 29, 2021 | 50.88 | 50.88 | 50.88 | 50.88 | 215 | -0.57(-1.11%) |
Jul 28, 2021 | 50.95 | 51.45 | 50.95 | 51.45 | 317 | +1.57(+3.14%) |
Jul 27, 2021 | 49.88 | 49.88 | 49.88 | 49.88 | 97 | -0.49(-0.96%) |
Jul 26, 2021 | 51.44 | 51.51 | 50.37 | 50.37 | 809 | -1.06(-2.06%) |
Jul 23, 2021 | 51.43 | 51.43 | 51.43 | 51.43 | 100 | +0.01(+0.02%) |
Jul 22, 2021 | 51.42 | 51.42 | 51.42 | 51.42 | 124 | -0.40(-0.78%) |
Jul 21, 2021 | 51.83 | 51.83 | 51.83 | 51.83 | 105 | +0.00(+0.01%) |
Jul 20, 2021 | 51.00 | 51.82 | 51.00 | 51.82 | 1,090 | +1.14(+2.24%) |
Jul 19, 2021 | 50.30 | 50.69 | 50.30 | 50.69 | 380 | -0.21(-0.40%) |
Jul 16, 2021 | 50.89 | 50.89 | 50.89 | 50.89 | 132 | +0.01(+0.02%) |
Jul 15, 2021 | 50.37 | 50.88 | 50.37 | 50.88 | 1,536 | +0.17(+0.33%) |
Jul 14, 2021 | 51.48 | 51.48 | 50.71 | 50.71 | 1,131 | -0.83(-1.61%) |
Jul 13, 2021 | 52.00 | 52.00 | 51.52 | 51.54 | 2,710 | -0.80(-1.53%) |
Jul 12, 2021 | 52.68 | 52.68 | 52.34 | 52.34 | 400 | -0.64(-1.20%) |
Jul 09, 2021 | 52.37 | 52.98 | 52.37 | 52.98 | 2,315 | +1.03(+1.98%) |
Jul 08, 2021 | 51.31 | 52.40 | 51.31 | 51.95 | 9,014 | -0.40(-0.76%) |
Jul 07, 2021 | 52.19 | 52.81 | 52.19 | 52.35 | 679 | -0.40(-0.76%) |
Jul 06, 2021 | 53.05 | 53.05 | 52.68 | 52.75 | 552 | -0.94(-1.74%) |
Jul 02, 2021 | 53.69 | 53.69 | 53.69 | 53.69 | 100 | -0.59(-1.09%) |
Jul 01, 2021 | 52.96 | 54.28 | 52.96 | 54.28 | 304 | +0.91(+1.71%) |
Jun 30, 2021 | 53.36 | 53.36 | 53.36 | 53.36 | 140 | +0.37(+0.69%) |
Jun 29, 2021 | 53.80 | 53.80 | 52.96 | 52.99 | 965 | -1.12(-2.07%) |
Jun 28, 2021 | 53.98 | 54.12 | 53.98 | 54.12 | 175 | -0.82(-1.49%) |
Jun 25, 2021 | 54.32 | 54.94 | 54.32 | 54.94 | 429 | +0.73(+1.35%) |
Jun 24, 2021 | 54.19 | 54.20 | 54.19 | 54.20 | 638 | +0.60(+1.11%) |
Jun 23, 2021 | 53.61 | 53.61 | 53.61 | 53.61 | 29 | -0.21(-0.40%) |
Jun 22, 2021 | 53.82 | 53.82 | 53.82 | 53.82 | 44 | -0.06(-0.11%) |
Jun 21, 2021 | 53.92 | 53.92 | 53.54 | 53.88 | 501 | +0.35(+0.66%) |
Jun 18, 2021 | 53.27 | 53.53 | 53.21 | 53.53 | 735 | -0.26(-0.48%) |
Jun 17, 2021 | 53.49 | 53.83 | 53.07 | 53.79 | 1,026 | +0.60(+1.12%) |
Jun 16, 2021 | 53.57 | 53.92 | 53.16 | 53.19 | 3,458 | -0.10(-0.19%) |
Jun 15, 2021 | 53.78 | 53.78 | 53.29 | 53.29 | 1,324 | -0.99(-1.82%) |
Jun 14, 2021 | 54.28 | 54.75 | 54.28 | 54.28 | 648 | -0.77(-1.40%) |
Jun 11, 2021 | 55.04 | 55.05 | 55.04 | 55.05 | 604 | -0.23(-0.42%) |
Jun 10, 2021 | 54.79 | 55.28 | 54.79 | 55.28 | 3,395 | +1.52(+2.83%) |
Jun 09, 2021 | 54.16 | 54.31 | 53.76 | 53.76 | 1,336 | +0.49(+0.92%) |
Jun 08, 2021 | 53.42 | 53.42 | 52.73 | 53.27 | 3,419 | -0.27(-0.50%) |
Jun 07, 2021 | 52.66 | 54.08 | 52.66 | 53.53 | 2,142 | +1.90(+3.69%) |
Jun 04, 2021 | 51.32 | 52.01 | 51.32 | 51.63 | 3,042 | +0.31(+0.60%) |
Jun 03, 2021 | 50.90 | 51.47 | 50.90 | 51.32 | 1,699 | -0.00(-0.00%) |
Jun 02, 2021 | 51.32 | 51.32 | 51.32 | 51.32 | 84 | -0.17(-0.34%) |
Jun 01, 2021 | 51.56 | 51.59 | 51.49 | 51.49 | 1,470 | -0.22(-0.43%) |
May 28, 2021 | 51.72 | 51.72 | 51.72 | 51.72 | 100 | +0.01(+0.02%) |
May 27, 2021 | 51.70 | 51.70 | 51.70 | 51.70 | 15 | +0.26(+0.51%) |
May 26, 2021 | 51.44 | 51.60 | 51.44 | 51.44 | 2,124 | +0.15(+0.29%) |
May 25, 2021 | 51.54 | 51.54 | 51.30 | 51.30 | 728 | -0.52(-1.01%) |
May 24, 2021 | 52.57 | 52.57 | 51.81 | 51.82 | 10,211 | -0.67(-1.27%) |
May 21, 2021 | 52.79 | 52.79 | 52.49 | 52.49 | 175 | -0.17(-0.33%) |
May 20, 2021 | 52.43 | 52.66 | 52.43 | 52.66 | 1,144 | +1.14(+2.22%) |
May 19, 2021 | 51.41 | 51.52 | 51.41 | 51.52 | 1,080 | -0.56(-1.07%) |
May 18, 2021 | 52.84 | 52.84 | 52.07 | 52.07 | 368 | -0.12(-0.22%) |
May 17, 2021 | 52.12 | 52.19 | 52.12 | 52.19 | 804 | -0.37(-0.70%) |
May 14, 2021 | 51.58 | 52.56 | 51.44 | 52.56 | 2,252 | +1.17(+2.28%) |
May 13, 2021 | 51.43 | 51.72 | 51.30 | 51.39 | 2,182 | -0.11(-0.22%) |
May 12, 2021 | 51.99 | 51.99 | 51.50 | 51.50 | 35,140 | -0.27(-0.52%) |
May 11, 2021 | 51.16 | 51.77 | 51.14 | 51.77 | 1,114 | +0.32(+0.62%) |
May 10, 2021 | 51.33 | 51.64 | 51.30 | 51.45 | 2,381 | -0.63(-1.20%) |
May 07, 2021 | 52.39 | 52.39 | 52.05 | 52.08 | 705 | +0.94(+1.83%) |
May 06, 2021 | 51.00 | 51.14 | 50.50 | 51.14 | 735 | -0.22(-0.42%) |
May 05, 2021 | 51.36 | 51.36 | 51.36 | 51.36 | 77 | -0.49(-0.94%) |
May 04, 2021 | 52.12 | 52.12 | 51.85 | 51.85 | 146 | -2.26(-4.18%) |