Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.37 | 48.42 | 48.36 | 48.38 | 54,845 | +0.04(+0.08%) |
Jul 29, 2021 | 48.33 | 48.36 | 48.30 | 48.34 | 58,167 | -0.05(-0.09%) |
Jul 28, 2021 | 48.33 | 48.41 | 48.28 | 48.39 | 77,101 | +0.04(+0.08%) |
Jul 27, 2021 | 48.34 | 48.36 | 48.31 | 48.35 | 95,886 | +0.13(+0.27%) |
Jul 26, 2021 | 48.30 | 48.32 | 48.21 | 48.22 | 52,085 | -0.04(-0.09%) |
Jul 23, 2021 | 48.19 | 48.28 | 48.19 | 48.27 | 70,601 | -0.04(-0.09%) |
Jul 22, 2021 | 48.19 | 48.34 | 48.19 | 48.31 | 43,031 | +0.09(+0.19%) |
Jul 21, 2021 | 48.24 | 48.27 | 48.19 | 48.21 | 123,919 | -0.15(-0.30%) |
Jul 20, 2021 | 48.54 | 48.56 | 48.35 | 48.36 | 78,972 | -0.05(-0.11%) |
Jul 19, 2021 | 48.32 | 48.44 | 48.31 | 48.42 | 80,326 | +0.28(+0.59%) |
Jul 16, 2021 | 48.11 | 48.18 | 48.11 | 48.13 | 54,142 | -0.05(-0.09%) |
Jul 15, 2021 | 48.13 | 48.19 | 48.06 | 48.18 | 72,689 | +0.10(+0.21%) |
Jul 14, 2021 | 47.95 | 48.08 | 47.95 | 48.08 | 95,415 | +0.20(+0.42%) |
Jul 13, 2021 | 48.02 | 48.07 | 47.87 | 47.88 | 88,184 | -0.12(-0.25%) |
Jul 12, 2021 | 48.04 | 48.05 | 47.97 | 48.00 | 48,381 | -0.02(-0.04%) |
Jul 09, 2021 | 48.07 | 48.08 | 48.01 | 48.01 | 47,034 | -0.22(-0.46%) |
Jul 08, 2021 | 48.18 | 48.27 | 48.18 | 48.23 | 60,434 | +0.08(+0.17%) |
Jul 07, 2021 | 48.06 | 48.18 | 48.05 | 48.15 | 131,529 | +0.11(+0.23%) |
Jul 06, 2021 | 47.90 | 48.04 | 47.90 | 48.04 | 87,329 | +0.21(+0.44%) |
Jul 02, 2021 | 47.73 | 47.83 | 47.72 | 47.83 | 103,054 | +0.10(+0.21%) |
Jul 01, 2021 | 47.70 | 47.76 | 47.69 | 47.73 | 97,630 | -0.01(-0.02%) |
Jun 30, 2021 | 47.77 | 47.82 | 47.74 | 47.74 | 125,573 | +0.02(+0.04%) |
Jun 29, 2021 | 47.64 | 47.73 | 47.63 | 47.72 | 121,079 | +0.06(+0.13%) |
Jun 28, 2021 | 47.59 | 47.71 | 47.59 | 47.66 | 210,816 | +0.11(+0.23%) |
Jun 25, 2021 | 47.68 | 47.68 | 47.49 | 47.55 | 75,626 | -0.10(-0.21%) |
Jun 24, 2021 | 47.69 | 47.69 | 47.63 | 47.65 | 45,805 | +0.03(+0.06%) |
Jun 23, 2021 | 47.62 | 47.67 | 47.60 | 47.62 | 73,361 | -0.03(-0.06%) |
Jun 22, 2021 | 47.52 | 47.65 | 47.52 | 47.65 | 97,882 | +0.04(+0.08%) |
Jun 21, 2021 | 47.69 | 47.69 | 47.59 | 47.61 | 101,199 | -0.11(-0.23%) |
Jun 18, 2021 | 47.60 | 47.75 | 47.57 | 47.72 | 119,375 | +0.14(+0.29%) |
Jun 17, 2021 | 47.48 | 47.71 | 47.47 | 47.58 | 300,735 | +0.16(+0.34%) |
Jun 16, 2021 | 47.58 | 47.64 | 47.39 | 47.43 | 57,499 | -0.11(-0.24%) |
Jun 15, 2021 | 47.50 | 47.56 | 47.49 | 47.54 | 54,250 | -0.02(-0.04%) |
Jun 14, 2021 | 47.61 | 47.63 | 47.55 | 47.56 | 59,517 | -0.16(-0.33%) |
Jun 11, 2021 | 47.69 | 47.81 | 47.64 | 47.71 | 261,041 | +0.05(+0.11%) |
Jun 10, 2021 | 47.46 | 47.66 | 47.46 | 47.66 | 113,081 | +0.08(+0.17%) |
Jun 09, 2021 | 47.49 | 47.58 | 47.49 | 47.58 | 60,577 | +0.16(+0.35%) |
Jun 08, 2021 | 47.38 | 47.45 | 47.37 | 47.41 | 79,371 | +0.08(+0.17%) |
Jun 07, 2021 | 47.30 | 47.36 | 47.30 | 47.33 | 80,900 | -0.03(-0.06%) |
Jun 04, 2021 | 47.23 | 47.36 | 47.23 | 47.36 | 123,969 | +0.19(+0.41%) |
Jun 03, 2021 | 47.20 | 47.23 | 47.16 | 47.16 | 75,422 | -0.13(-0.27%) |
Jun 02, 2021 | 47.28 | 47.30 | 47.25 | 47.29 | 66,813 | -0.06(-0.13%) |
Jun 01, 2021 | 47.15 | 47.36 | 47.11 | 47.36 | 97,014 | +0.19(+0.41%) |
May 28, 2021 | 47.20 | 47.28 | 47.16 | 47.16 | 117,163 | -0.05(-0.12%) |
May 27, 2021 | 47.18 | 47.23 | 47.14 | 47.22 | 89,731 | -0.05(-0.10%) |
May 26, 2021 | 47.28 | 47.34 | 47.25 | 47.27 | 163,603 | +0.01(+0.02%) |
May 25, 2021 | 47.21 | 47.31 | 47.18 | 47.26 | 215,439 | +0.09(+0.19%) |
May 24, 2021 | 47.06 | 47.16 | 47.06 | 47.16 | 100,672 | +0.09(+0.19%) |
May 21, 2021 | 47.08 | 47.08 | 47.01 | 47.07 | 53,753 | +0.02(+0.04%) |
May 20, 2021 | 46.96 | 47.06 | 46.94 | 47.06 | 227,493 | +0.15(+0.33%) |
May 19, 2021 | 46.91 | 46.99 | 46.83 | 46.90 | 118,003 | -0.06(-0.14%) |
May 18, 2021 | 46.96 | 46.96 | 46.91 | 46.96 | 131,676 | -0.04(-0.08%) |
May 17, 2021 | 46.97 | 47.03 | 46.97 | 47.00 | 90,747 | -0.01(-0.02%) |
May 14, 2021 | 46.96 | 47.01 | 46.95 | 47.01 | 107,571 | +0.13(+0.27%) |
May 13, 2021 | 46.82 | 46.92 | 46.82 | 46.88 | 123,193 | +0.09(+0.19%) |
May 12, 2021 | 46.86 | 46.90 | 46.80 | 46.79 | 149,436 | -0.21(-0.45%) |
May 11, 2021 | 47.02 | 47.05 | 46.98 | 47.00 | 71,321 | -0.10(-0.21%) |
May 10, 2021 | 47.17 | 47.24 | 47.10 | 47.10 | 98,462 | -0.15(-0.31%) |
May 07, 2021 | 47.29 | 47.37 | 47.20 | 47.25 | 224,937 | -0.01(-0.02%) |
May 06, 2021 | 47.22 | 47.26 | 47.19 | 47.26 | 162,500 | +0.05(+0.10%) |
May 05, 2021 | 47.16 | 47.26 | 47.13 | 47.21 | 91,701 | -0.01(-0.02%) |
May 04, 2021 | 47.18 | 47.26 | 47.17 | 47.22 | 77,107 | +0.11(+0.23%) |