Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.68 | 49.07 | 47.60 | 48.04 | 128,625 | -0.56(-1.15%) |
Jul 29, 2021 | 49.15 | 49.47 | 48.60 | 48.60 | 99,087 | -0.10(-0.20%) |
Jul 28, 2021 | 49.19 | 49.28 | 48.49 | 48.70 | 29,207 | -0.44(-0.91%) |
Jul 27, 2021 | 49.78 | 49.98 | 49.14 | 49.15 | 49,754 | -0.84(-1.67%) |
Jul 26, 2021 | 48.88 | 50.44 | 48.88 | 49.98 | 172,609 | +1.33(+2.74%) |
Jul 23, 2021 | 48.18 | 48.82 | 47.80 | 48.65 | 114,920 | +0.51(+1.05%) |
Jul 22, 2021 | 47.94 | 48.35 | 47.69 | 48.14 | 59,471 | +0.13(+0.28%) |
Jul 21, 2021 | 47.42 | 48.38 | 47.42 | 48.01 | 70,434 | +0.67(+1.41%) |
Jul 20, 2021 | 45.95 | 47.61 | 45.95 | 47.34 | 72,756 | +1.29(+2.80%) |
Jul 19, 2021 | 46.49 | 46.65 | 45.55 | 46.05 | 234,271 | -0.91(-1.93%) |
Jul 16, 2021 | 46.75 | 47.13 | 46.55 | 46.96 | 45,375 | +0.15(+0.32%) |
Jul 15, 2021 | 46.69 | 46.98 | 46.61 | 46.81 | 42,895 | -0.04(-0.08%) |
Jul 14, 2021 | 47.17 | 47.50 | 46.66 | 46.84 | 96,104 | -0.22(-0.47%) |
Jul 13, 2021 | 46.86 | 47.32 | 46.65 | 47.06 | 170,353 | -0.04(-0.08%) |
Jul 12, 2021 | 46.93 | 47.61 | 46.56 | 47.10 | 153,649 | -0.49(-1.03%) |
Jul 09, 2021 | 47.13 | 47.99 | 47.13 | 47.59 | 227,236 | +0.56(+1.19%) |
Jul 08, 2021 | 46.39 | 47.32 | 46.39 | 47.03 | 97,899 | +0.14(+0.30%) |
Jul 07, 2021 | 47.63 | 47.85 | 46.82 | 46.89 | 117,114 | -0.56(-1.18%) |
Jul 06, 2021 | 48.03 | 48.12 | 47.38 | 47.45 | 50,174 | -0.68(-1.41%) |
Jul 02, 2021 | 47.79 | 48.28 | 47.47 | 48.12 | 51,535 | +0.50(+1.05%) |
Jul 01, 2021 | 46.73 | 47.78 | 46.69 | 47.62 | 47,814 | +1.00(+2.14%) |
Jun 30, 2021 | 46.73 | 46.93 | 46.28 | 46.63 | 77,686 | -0.14(-0.30%) |
Jun 29, 2021 | 45.83 | 46.97 | 45.82 | 46.77 | 32,015 | +0.96(+2.10%) |
Jun 28, 2021 | 46.16 | 46.16 | 45.61 | 45.81 | 39,935 | -0.29(-0.64%) |
Jun 25, 2021 | 47.29 | 47.42 | 45.66 | 46.10 | 108,398 | -1.03(-2.19%) |
Jun 24, 2021 | 46.56 | 47.26 | 46.34 | 47.14 | 171,587 | +0.90(+1.94%) |
Jun 23, 2021 | 44.66 | 46.83 | 44.62 | 46.24 | 155,403 | +1.65(+3.69%) |
Jun 22, 2021 | 44.26 | 44.72 | 43.94 | 44.59 | 162,345 | +0.44(+1.01%) |
Jun 21, 2021 | 43.59 | 44.39 | 43.19 | 44.15 | 116,474 | +0.97(+2.25%) |
Jun 18, 2021 | 43.27 | 43.66 | 43.15 | 43.18 | 250,892 | -0.51(-1.16%) |
Jun 17, 2021 | 44.07 | 44.08 | 43.56 | 43.68 | 164,702 | -0.41(-0.93%) |
Jun 16, 2021 | 44.42 | 44.48 | 43.94 | 44.09 | 99,489 | -0.21(-0.48%) |
Jun 15, 2021 | 44.23 | 44.36 | 43.72 | 44.31 | 84,517 | +0.13(+0.30%) |
Jun 14, 2021 | 43.72 | 44.25 | 43.72 | 44.17 | 74,041 | +0.49(+1.12%) |
Jun 11, 2021 | 43.62 | 44.01 | 43.25 | 43.68 | 158,554 | +0.44(+1.03%) |
Jun 10, 2021 | 43.15 | 43.84 | 43.12 | 43.24 | 72,265 | +0.01(+0.02%) |
Jun 09, 2021 | 43.51 | 44.12 | 43.21 | 43.23 | 126,311 | +0.12(+0.27%) |
Jun 08, 2021 | 42.93 | 43.45 | 42.93 | 43.11 | 206,806 | +0.19(+0.44%) |
Jun 07, 2021 | 42.93 | 43.33 | 42.78 | 42.93 | 221,480 | -0.01(-0.02%) |
Jun 04, 2021 | 43.15 | 44.32 | 42.85 | 42.94 | 751,943 | +0.14(+0.33%) |
Jun 03, 2021 | 42.86 | 42.90 | 42.41 | 42.79 | 93,410 | +0.04(+0.08%) |
Jun 02, 2021 | 43.40 | 43.40 | 42.69 | 42.76 | 146,771 | -0.59(-1.35%) |
Jun 01, 2021 | 43.73 | 43.73 | 43.02 | 43.35 | 171,134 | -0.16(-0.37%) |
May 28, 2021 | 43.99 | 44.40 | 43.51 | 43.51 | 99,880 | -0.08(-0.18%) |
May 27, 2021 | 44.01 | 44.01 | 43.51 | 43.59 | 53,781 | -0.44(-0.99%) |
May 26, 2021 | 43.78 | 44.75 | 43.59 | 44.02 | 49,397 | +0.17(+0.39%) |
May 25, 2021 | 44.21 | 44.21 | 43.77 | 43.85 | 40,269 | -0.33(-0.75%) |
May 24, 2021 | 44.15 | 44.28 | 43.74 | 44.18 | 37,140 | +0.08(+0.18%) |
May 21, 2021 | 44.59 | 44.64 | 43.80 | 44.10 | 86,031 | -0.36(-0.82%) |
May 20, 2021 | 44.05 | 44.57 | 43.46 | 44.47 | 122,730 | +0.28(+0.62%) |
May 19, 2021 | 44.48 | 44.58 | 43.77 | 44.19 | 30,637 | -0.42(-0.94%) |
May 18, 2021 | 44.24 | 44.74 | 44.24 | 44.61 | 34,921 | +0.32(+0.72%) |
May 17, 2021 | 43.64 | 44.33 | 43.39 | 44.29 | 74,078 | +0.51(+1.16%) |
May 14, 2021 | 43.84 | 44.35 | 43.75 | 43.78 | 63,928 | -0.17(-0.38%) |
May 13, 2021 | 43.74 | 44.56 | 43.74 | 43.95 | 121,573 | -0.01(-0.03%) |
May 12, 2021 | 45.43 | 45.52 | 43.74 | 43.96 | 79,574 | -1.57(-3.44%) |
May 11, 2021 | 45.26 | 45.53 | 44.55 | 45.53 | 49,333 | +0.08(+0.17%) |
May 10, 2021 | 44.81 | 45.51 | 44.71 | 45.45 | 82,812 | +0.96(+2.17%) |
May 07, 2021 | 44.44 | 44.85 | 44.33 | 44.49 | 98,892 | +0.21(+0.47%) |
May 06, 2021 | 44.02 | 44.28 | 43.73 | 44.28 | 52,553 | +0.11(+0.24%) |
May 05, 2021 | 44.16 | 44.21 | 43.85 | 44.17 | 56,421 | +0.25(+0.56%) |
May 04, 2021 | 43.91 | 43.97 | 43.53 | 43.93 | 107,468 | +0.13(+0.30%) |