Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.94 | 51.52 | 50.72 | 50.87 | 141,514 | -0.34(-0.66%) |
Jul 29, 2021 | 51.00 | 51.54 | 51.00 | 51.21 | 118,516 | +0.55(+1.08%) |
Jul 28, 2021 | 50.52 | 51.03 | 49.92 | 50.66 | 114,074 | +0.35(+0.69%) |
Jul 27, 2021 | 50.52 | 50.52 | 49.92 | 50.31 | 123,753 | -0.46(-0.91%) |
Jul 26, 2021 | 50.34 | 51.00 | 50.34 | 50.77 | 131,239 | +0.46(+0.92%) |
Jul 23, 2021 | 50.23 | 50.31 | 49.80 | 50.31 | 133,195 | +0.39(+0.79%) |
Jul 22, 2021 | 50.68 | 50.68 | 49.69 | 49.92 | 138,573 | -0.83(-1.63%) |
Jul 21, 2021 | 50.27 | 51.03 | 50.27 | 50.75 | 142,102 | +0.85(+1.71%) |
Jul 20, 2021 | 48.55 | 50.16 | 48.55 | 49.89 | 197,433 | +1.50(+3.09%) |
Jul 19, 2021 | 48.56 | 48.94 | 47.97 | 48.39 | 850,734 | -1.19(-2.40%) |
Jul 16, 2021 | 50.83 | 50.83 | 49.50 | 49.58 | 157,917 | -0.82(-1.62%) |
Jul 15, 2021 | 50.38 | 50.68 | 50.05 | 50.40 | 176,560 | -0.24(-0.48%) |
Jul 14, 2021 | 51.33 | 51.76 | 50.59 | 50.65 | 168,254 | -0.45(-0.87%) |
Jul 13, 2021 | 51.84 | 51.86 | 51.09 | 51.09 | 201,781 | -0.93(-1.79%) |
Jul 12, 2021 | 51.65 | 52.08 | 51.43 | 52.02 | 121,987 | +0.12(+0.24%) |
Jul 09, 2021 | 51.17 | 51.90 | 51.13 | 51.90 | 116,609 | +1.34(+2.66%) |
Jul 08, 2021 | 50.18 | 51.12 | 49.81 | 50.55 | 205,020 | -0.61(-1.20%) |
Jul 07, 2021 | 51.40 | 51.55 | 50.77 | 51.17 | 176,352 | -0.26(-0.50%) |
Jul 06, 2021 | 52.31 | 52.31 | 50.98 | 51.43 | 213,726 | -0.90(-1.72%) |
Jul 02, 2021 | 52.93 | 52.93 | 52.18 | 52.33 | 154,244 | -0.37(-0.71%) |
Jul 01, 2021 | 52.57 | 52.85 | 52.48 | 52.70 | 357,347 | +0.49(+0.94%) |
Jun 30, 2021 | 51.87 | 52.38 | 51.79 | 52.21 | 155,122 | +0.20(+0.39%) |
Jun 29, 2021 | 52.39 | 52.53 | 51.95 | 52.01 | 156,709 | -0.25(-0.48%) |
Jun 28, 2021 | 53.05 | 53.15 | 51.91 | 52.26 | 173,727 | -0.72(-1.36%) |
Jun 25, 2021 | 52.87 | 53.30 | 52.87 | 52.98 | 136,979 | +0.25(+0.47%) |
Jun 24, 2021 | 52.33 | 52.77 | 52.08 | 52.73 | 147,957 | +0.64(+1.23%) |
Jun 23, 2021 | 52.06 | 52.40 | 51.97 | 52.09 | 155,883 | +0.11(+0.21%) |
Jun 22, 2021 | 51.76 | 52.11 | 51.29 | 51.98 | 146,559 | +0.17(+0.33%) |
Jun 21, 2021 | 50.87 | 51.87 | 50.87 | 51.81 | 293,929 | +1.33(+2.64%) |
Jun 18, 2021 | 51.02 | 51.25 | 50.40 | 50.47 | 162,977 | -1.12(-2.17%) |
Jun 17, 2021 | 52.57 | 52.75 | 51.05 | 51.60 | 178,037 | -1.12(-2.13%) |
Jun 16, 2021 | 52.68 | 52.95 | 52.31 | 52.72 | 155,336 | -0.15(-0.29%) |
Jun 15, 2021 | 52.87 | 52.98 | 52.39 | 52.87 | 145,930 | +0.05(+0.09%) |
Jun 14, 2021 | 53.38 | 53.52 | 52.69 | 52.82 | 158,304 | -0.47(-0.88%) |
Jun 11, 2021 | 52.96 | 53.33 | 52.96 | 53.29 | 153,560 | +0.52(+0.98%) |
Jun 10, 2021 | 53.58 | 53.69 | 52.75 | 52.77 | 177,434 | -0.60(-1.13%) |
Jun 09, 2021 | 53.82 | 53.82 | 53.29 | 53.38 | 181,887 | -0.33(-0.61%) |
Jun 08, 2021 | 53.25 | 53.86 | 52.95 | 53.70 | 272,288 | +0.56(+1.05%) |
Jun 07, 2021 | 53.01 | 53.21 | 52.95 | 53.15 | 164,526 | +0.35(+0.67%) |
Jun 04, 2021 | 52.98 | 52.98 | 52.45 | 52.79 | 128,036 | +0.04(+0.07%) |
Jun 03, 2021 | 52.80 | 53.05 | 52.17 | 52.75 | 184,535 | -0.36(-0.69%) |
Jun 02, 2021 | 53.04 | 53.22 | 52.59 | 53.12 | 211,421 | +0.26(+0.49%) |
Jun 01, 2021 | 52.31 | 52.88 | 52.31 | 52.86 | 912,663 | +1.02(+1.96%) |
May 28, 2021 | 52.25 | 52.25 | 51.58 | 51.84 | 192,995 | -0.12(-0.24%) |
May 27, 2021 | 51.69 | 52.16 | 51.69 | 51.97 | 257,607 | +0.60(+1.18%) |
May 26, 2021 | 50.51 | 51.42 | 50.51 | 51.37 | 212,927 | +0.96(+1.90%) |
May 25, 2021 | 51.29 | 51.49 | 50.35 | 50.41 | 146,448 | -0.66(-1.29%) |
May 24, 2021 | 50.96 | 51.24 | 50.67 | 51.07 | 166,158 | +0.37(+0.74%) |
May 21, 2021 | 50.94 | 51.09 | 50.61 | 50.70 | 140,752 | +0.26(+0.51%) |
May 20, 2021 | 50.41 | 50.59 | 49.94 | 50.44 | 150,914 | +0.09(+0.17%) |
May 19, 2021 | 49.96 | 50.39 | 49.45 | 50.35 | 234,014 | -0.54(-1.05%) |
May 18, 2021 | 51.43 | 51.57 | 50.86 | 50.89 | 157,076 | -0.50(-0.97%) |
May 17, 2021 | 50.93 | 51.43 | 50.66 | 51.38 | 295,010 | +0.27(+0.52%) |
May 14, 2021 | 50.52 | 51.20 | 50.39 | 51.12 | 176,064 | +1.14(+2.28%) |
May 13, 2021 | 49.14 | 50.22 | 49.14 | 49.98 | 195,917 | +1.06(+2.17%) |
May 12, 2021 | 50.38 | 50.65 | 48.87 | 48.91 | 190,715 | -1.73(-3.42%) |
May 11, 2021 | 49.98 | 50.78 | 49.79 | 50.65 | 214,379 | -0.32(-0.62%) |
May 10, 2021 | 51.87 | 52.06 | 50.95 | 50.96 | 171,343 | -0.74(-1.43%) |
May 07, 2021 | 50.87 | 51.76 | 50.87 | 51.70 | 220,998 | +0.76(+1.49%) |
May 06, 2021 | 50.66 | 50.98 | 50.14 | 50.94 | 189,345 | +0.34(+0.66%) |
May 05, 2021 | 50.65 | 50.82 | 50.18 | 50.61 | 171,144 | +0.25(+0.49%) |
May 04, 2021 | 50.26 | 50.41 | 49.73 | 50.36 | 221,908 | -0.14(-0.28%) |