Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.87 | 52.87 | 52.54 | 52.54 | 1,851 | -0.66(-1.25%) |
Jul 29, 2021 | 52.98 | 53.37 | 52.98 | 53.21 | 1,947 | +0.44(+0.83%) |
Jul 28, 2021 | 52.97 | 52.97 | 52.77 | 52.77 | 320 | -0.01(-0.01%) |
Jul 27, 2021 | 52.71 | 52.78 | 52.71 | 52.77 | 782 | -0.55(-1.04%) |
Jul 26, 2021 | 53.20 | 53.33 | 53.19 | 53.33 | 3,378 | +0.24(+0.46%) |
Jul 23, 2021 | 53.12 | 53.12 | 53.04 | 53.08 | 855 | +0.57(+1.09%) |
Jul 22, 2021 | 52.25 | 52.51 | 52.25 | 52.51 | 740 | +0.15(+0.29%) |
Jul 21, 2021 | 52.23 | 52.41 | 52.23 | 52.36 | 1,121 | +0.53(+1.01%) |
Jul 20, 2021 | 50.76 | 51.83 | 50.76 | 51.83 | 2,899 | +1.40(+2.78%) |
Jul 19, 2021 | 50.50 | 50.74 | 49.72 | 50.43 | 2,556 | -0.68(-1.34%) |
Jul 16, 2021 | 52.06 | 52.06 | 51.11 | 51.11 | 1,143 | -0.64(-1.23%) |
Jul 15, 2021 | 51.71 | 51.78 | 51.36 | 51.75 | 2,253 | -0.26(-0.51%) |
Jul 14, 2021 | 52.16 | 52.16 | 52.01 | 52.01 | 562 | -0.18(-0.34%) |
Jul 13, 2021 | 52.55 | 52.55 | 52.19 | 52.19 | 712 | -0.65(-1.23%) |
Jul 12, 2021 | 52.58 | 52.87 | 52.58 | 52.84 | 1,433 | +0.14(+0.26%) |
Jul 09, 2021 | 52.50 | 52.71 | 52.50 | 52.71 | 616 | +0.89(+1.72%) |
Jul 08, 2021 | 51.91 | 51.91 | 51.53 | 51.82 | 534 | -0.49(-0.93%) |
Jul 07, 2021 | 52.42 | 52.42 | 52.28 | 52.30 | 925 | -0.14(-0.26%) |
Jul 06, 2021 | 52.22 | 52.44 | 52.22 | 52.44 | 234 | -0.38(-0.72%) |
Jul 02, 2021 | 52.74 | 52.83 | 52.74 | 52.82 | 673 | +0.27(+0.52%) |
Jul 01, 2021 | 52.40 | 52.57 | 52.40 | 52.55 | 1,008 | +0.32(+0.62%) |
Jun 30, 2021 | 52.06 | 52.23 | 52.06 | 52.23 | 787 | +0.16(+0.31%) |
Jun 29, 2021 | 52.04 | 52.14 | 51.99 | 52.06 | 554 | +0.15(+0.29%) |
Jun 28, 2021 | 51.84 | 51.92 | 51.84 | 51.91 | 2,478 | -0.21(-0.40%) |
Jun 25, 2021 | 52.12 | 52.12 | 52.12 | 52.12 | 113 | +0.53(+1.03%) |
Jun 24, 2021 | 51.55 | 51.59 | 51.55 | 51.59 | 324 | +0.27(+0.52%) |
Jun 23, 2021 | 51.21 | 51.44 | 51.18 | 51.32 | 2,144 | +0.29(+0.56%) |
Jun 22, 2021 | 50.37 | 51.03 | 50.37 | 51.03 | 1,095 | +0.51(+1.02%) |
Jun 21, 2021 | 50.43 | 50.55 | 50.43 | 50.52 | 803 | +0.71(+1.42%) |
Jun 18, 2021 | 49.91 | 49.91 | 49.81 | 49.81 | 352 | -0.45(-0.90%) |
Jun 17, 2021 | 50.12 | 50.35 | 50.12 | 50.27 | 265 | -0.18(-0.35%) |
Jun 16, 2021 | 50.44 | 50.44 | 50.19 | 50.44 | 302 | -0.11(-0.21%) |
Jun 15, 2021 | 50.64 | 50.74 | 50.42 | 50.55 | 3,307 | -0.28(-0.55%) |
Jun 14, 2021 | 50.96 | 50.96 | 50.65 | 50.83 | 1,927 | -0.33(-0.64%) |
Jun 11, 2021 | 51.04 | 51.16 | 51.04 | 51.16 | 580 | +0.53(+1.04%) |
Jun 10, 2021 | 50.82 | 50.82 | 50.53 | 50.63 | 783 | -0.08(-0.17%) |
Jun 09, 2021 | 51.17 | 51.17 | 50.72 | 50.72 | 1,344 | -0.54(-1.04%) |
Jun 08, 2021 | 51.06 | 51.25 | 51.00 | 51.25 | 4,684 | +0.44(+0.86%) |
Jun 07, 2021 | 50.70 | 50.81 | 50.55 | 50.81 | 548 | +0.20(+0.40%) |
Jun 04, 2021 | 50.43 | 50.61 | 50.42 | 50.61 | 205,199 | +0.36(+0.72%) |
Jun 03, 2021 | 50.16 | 50.59 | 50.16 | 50.25 | 3,268 | -0.54(-1.07%) |
Jun 02, 2021 | 50.92 | 50.99 | 50.74 | 50.79 | 3,779 | -0.25(-0.50%) |
Jun 01, 2021 | 51.11 | 51.21 | 51.05 | 51.05 | 2,377 | +0.04(+0.08%) |
May 28, 2021 | 51.49 | 51.49 | 51.01 | 51.01 | 2,011 | -0.21(-0.42%) |
May 27, 2021 | 51.23 | 51.25 | 51.19 | 51.22 | 1,499 | +0.29(+0.57%) |
May 26, 2021 | 51.00 | 51.00 | 50.86 | 50.93 | 1,239 | +0.69(+1.38%) |
May 25, 2021 | 50.55 | 50.55 | 50.05 | 50.24 | 1,638 | +0.09(+0.17%) |
May 24, 2021 | 50.15 | 50.28 | 50.15 | 50.15 | 1,780 | +0.35(+0.71%) |
May 21, 2021 | 50.26 | 50.26 | 49.80 | 49.80 | 7,377 | -0.09(-0.18%) |
May 20, 2021 | 49.64 | 49.91 | 49.64 | 49.89 | 872 | +0.40(+0.82%) |
May 19, 2021 | 49.26 | 49.48 | 49.07 | 49.48 | 2,461 | -0.67(-1.33%) |
May 18, 2021 | 50.59 | 50.71 | 50.15 | 50.15 | 1,846 | -0.26(-0.52%) |
May 17, 2021 | 50.18 | 50.41 | 50.00 | 50.41 | 2,154 | -0.18(-0.35%) |
May 14, 2021 | 49.83 | 50.59 | 49.83 | 50.59 | 1,007 | +1.17(+2.36%) |
May 13, 2021 | 49.09 | 49.59 | 49.03 | 49.42 | 1,965 | +0.63(+1.30%) |
May 12, 2021 | 50.11 | 50.11 | 48.77 | 48.79 | 4,035 | -1.92(-3.78%) |
May 11, 2021 | 50.73 | 51.01 | 49.93 | 50.71 | 4,550 | -0.86(-1.67%) |
May 10, 2021 | 52.10 | 52.11 | 51.56 | 51.56 | 1,188 | -0.53(-1.01%) |
May 07, 2021 | 51.69 | 52.09 | 51.69 | 52.09 | 1,533 | +0.74(+1.44%) |
May 06, 2021 | 52.18 | 52.18 | 51.07 | 51.35 | 3,009 | -0.21(-0.40%) |
May 05, 2021 | 51.71 | 52.22 | 51.44 | 51.56 | 3,692 | -0.11(-0.22%) |
May 04, 2021 | 51.22 | 51.67 | 51.13 | 51.67 | 1,497 | -0.39(-0.74%) |