Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.93 | 49.50 | 48.13 | 48.40 | 77,362 | -0.60(-1.23%) |
Jul 29, 2021 | 49.15 | 49.15 | 48.49 | 49.01 | 53,382 | +0.30(+0.61%) |
Jul 28, 2021 | 47.62 | 49.15 | 47.04 | 48.71 | 92,328 | +1.53(+3.24%) |
Jul 27, 2021 | 45.62 | 47.51 | 45.62 | 47.18 | 54,089 | +0.66(+1.42%) |
Jul 26, 2021 | 46.09 | 47.05 | 46.09 | 46.52 | 44,124 | +0.44(+0.96%) |
Jul 23, 2021 | 45.73 | 46.13 | 45.49 | 46.08 | 27,307 | +0.62(+1.37%) |
Jul 22, 2021 | 46.23 | 46.92 | 44.80 | 45.46 | 42,399 | -1.06(-2.27%) |
Jul 21, 2021 | 46.36 | 47.18 | 46.30 | 46.51 | 36,349 | +0.73(+1.59%) |
Jul 20, 2021 | 44.93 | 47.36 | 44.93 | 45.78 | 73,385 | +0.86(+1.91%) |
Jul 19, 2021 | 45.46 | 46.70 | 44.61 | 44.92 | 66,835 | -1.48(-3.19%) |
Jul 16, 2021 | 47.01 | 47.01 | 45.82 | 46.40 | 93,217 | -0.34(-0.72%) |
Jul 15, 2021 | 45.20 | 46.74 | 44.79 | 46.74 | 68,949 | +1.28(+2.82%) |
Jul 14, 2021 | 45.50 | 46.06 | 44.74 | 45.46 | 36,823 | +0.07(+0.15%) |
Jul 13, 2021 | 46.26 | 46.52 | 45.21 | 45.39 | 29,908 | -1.04(-2.23%) |
Jul 12, 2021 | 46.11 | 46.59 | 45.55 | 46.42 | 51,324 | -0.14(-0.30%) |
Jul 09, 2021 | 45.62 | 46.56 | 45.00 | 46.56 | 50,424 | +1.73(+3.85%) |
Jul 08, 2021 | 46.35 | 47.07 | 44.46 | 44.83 | 51,101 | -0.82(-1.79%) |
Jul 07, 2021 | 46.12 | 48.15 | 45.27 | 45.65 | 44,158 | -0.69(-1.49%) |
Jul 06, 2021 | 47.34 | 47.34 | 45.67 | 46.34 | 36,549 | -1.24(-2.61%) |
Jul 02, 2021 | 48.10 | 48.10 | 47.58 | 47.59 | 29,198 | -0.63(-1.31%) |
Jul 01, 2021 | 47.77 | 48.37 | 47.51 | 48.22 | 51,618 | +0.80(+1.68%) |
Jun 30, 2021 | 47.19 | 48.17 | 47.19 | 47.42 | 65,879 | -0.09(-0.19%) |
Jun 29, 2021 | 48.00 | 48.69 | 47.39 | 47.51 | 36,452 | -0.19(-0.39%) |
Jun 28, 2021 | 48.37 | 48.48 | 46.92 | 47.69 | 62,669 | -0.62(-1.29%) |
Jun 25, 2021 | 49.18 | 49.49 | 48.12 | 48.31 | 253,399 | -0.82(-1.67%) |
Jun 24, 2021 | 47.90 | 49.19 | 47.73 | 49.13 | 72,250 | +1.40(+2.93%) |
Jun 23, 2021 | 47.46 | 48.31 | 47.25 | 47.73 | 66,952 | +0.50(+1.06%) |
Jun 22, 2021 | 47.45 | 47.45 | 46.59 | 47.23 | 45,398 | -0.21(-0.44%) |
Jun 21, 2021 | 45.80 | 47.71 | 45.80 | 47.44 | 66,504 | +1.81(+3.98%) |
Jun 18, 2021 | 47.02 | 47.55 | 44.14 | 45.62 | 200,907 | -2.35(-4.89%) |
Jun 17, 2021 | 49.05 | 49.30 | 47.67 | 47.97 | 127,887 | -0.92(-1.88%) |
Jun 16, 2021 | 48.08 | 49.02 | 47.68 | 48.89 | 63,148 | +1.01(+2.12%) |
Jun 15, 2021 | 46.54 | 48.08 | 46.54 | 47.87 | 80,987 | +1.55(+3.34%) |
Jun 14, 2021 | 46.39 | 46.43 | 45.66 | 46.33 | 54,291 | -0.06(-0.13%) |
Jun 11, 2021 | 46.66 | 47.06 | 46.33 | 46.39 | 69,234 | +0.00(+0.00%) |
Jun 10, 2021 | 46.83 | 47.53 | 46.38 | 46.39 | 53,549 | -0.15(-0.32%) |
Jun 09, 2021 | 46.91 | 46.95 | 46.48 | 46.53 | 37,440 | -0.59(-1.25%) |
Jun 08, 2021 | 46.88 | 47.26 | 46.75 | 47.12 | 60,082 | +0.05(+0.10%) |
Jun 07, 2021 | 47.07 | 47.99 | 46.73 | 47.07 | 118,692 | -0.02(-0.04%) |
Jun 04, 2021 | 46.99 | 47.87 | 46.77 | 47.09 | 39,587 | -0.07(-0.15%) |
Jun 03, 2021 | 47.27 | 47.50 | 46.94 | 47.16 | 42,869 | +0.00(+0.00%) |
Jun 02, 2021 | 48.55 | 48.55 | 47.12 | 47.16 | 35,140 | -0.70(-1.46%) |
Jun 01, 2021 | 47.27 | 48.05 | 47.10 | 47.86 | 42,651 | +0.78(+1.65%) |
May 28, 2021 | 46.96 | 47.24 | 46.02 | 47.08 | 34,042 | +0.25(+0.53%) |
May 27, 2021 | 46.66 | 47.22 | 46.66 | 46.84 | 41,758 | +0.65(+1.41%) |
May 26, 2021 | 46.49 | 47.15 | 46.03 | 46.19 | 59,877 | -0.25(-0.53%) |
May 25, 2021 | 47.48 | 48.13 | 46.37 | 46.43 | 90,424 | -0.69(-1.46%) |
May 24, 2021 | 46.91 | 47.39 | 45.66 | 47.12 | 56,099 | +0.60(+1.29%) |
May 21, 2021 | 46.25 | 46.73 | 46.01 | 46.52 | 28,794 | +0.62(+1.35%) |
May 20, 2021 | 45.92 | 46.28 | 44.80 | 45.90 | 35,264 | -0.18(-0.38%) |
May 19, 2021 | 45.56 | 46.08 | 44.81 | 46.08 | 46,963 | +0.14(+0.30%) |
May 18, 2021 | 46.43 | 46.68 | 45.94 | 45.94 | 32,196 | -0.41(-0.89%) |
May 17, 2021 | 46.62 | 46.62 | 46.06 | 46.36 | 38,013 | -0.52(-1.11%) |
May 14, 2021 | 46.45 | 47.02 | 46.07 | 46.88 | 24,950 | +0.79(+1.71%) |
May 13, 2021 | 45.11 | 47.46 | 45.11 | 46.09 | 55,911 | +0.98(+2.18%) |
May 12, 2021 | 46.07 | 46.48 | 45.03 | 45.11 | 39,115 | -0.80(-1.74%) |
May 11, 2021 | 46.12 | 46.55 | 45.43 | 45.90 | 27,134 | -0.73(-1.56%) |
May 10, 2021 | 47.89 | 48.14 | 46.63 | 46.63 | 36,586 | -0.98(-2.07%) |
May 07, 2021 | 47.20 | 47.81 | 47.08 | 47.62 | 30,270 | -0.01(-0.02%) |
May 06, 2021 | 47.20 | 47.63 | 46.50 | 47.63 | 22,954 | +0.51(+1.09%) |
May 05, 2021 | 47.85 | 47.93 | 46.78 | 47.11 | 42,104 | -0.40(-0.85%) |
May 04, 2021 | 47.85 | 48.01 | 47.16 | 47.52 | 21,799 | -0.49(-1.03%) |