Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.40 | 50.72 | 50.30 | 50.52 | 29,018 | +0.11(+0.21%) |
Jul 29, 2021 | 50.14 | 50.50 | 50.11 | 50.41 | 19,919 | +0.76(+1.53%) |
Jul 28, 2021 | 49.19 | 49.83 | 49.19 | 49.65 | 14,812 | +0.18(+0.36%) |
Jul 27, 2021 | 49.27 | 49.51 | 49.27 | 49.47 | 16,313 | -0.37(-0.74%) |
Jul 26, 2021 | 50.05 | 50.17 | 49.84 | 49.84 | 14,048 | -0.37(-0.74%) |
Jul 23, 2021 | 50.75 | 50.75 | 50.10 | 50.21 | 16,080 | +0.67(+1.35%) |
Jul 22, 2021 | 49.99 | 50.00 | 49.50 | 49.54 | 51,346 | +0.45(+0.92%) |
Jul 21, 2021 | 48.74 | 49.47 | 48.74 | 49.09 | 18,401 | +0.49(+1.00%) |
Jul 20, 2021 | 48.20 | 48.75 | 48.20 | 48.60 | 20,497 | +0.13(+0.28%) |
Jul 19, 2021 | 48.30 | 48.47 | 48.20 | 48.47 | 10,985 | -0.08(-0.16%) |
Jul 16, 2021 | 48.30 | 48.69 | 48.25 | 48.55 | 13,202 | +0.07(+0.14%) |
Jul 15, 2021 | 48.33 | 48.75 | 48.21 | 48.48 | 13,157 | +0.60(+1.25%) |
Jul 14, 2021 | 47.63 | 48.24 | 47.63 | 47.88 | 18,381 | +0.20(+0.42%) |
Jul 13, 2021 | 47.48 | 47.78 | 47.48 | 47.68 | 13,968 | +0.17(+0.37%) |
Jul 12, 2021 | 47.45 | 47.86 | 47.39 | 47.51 | 8,693 | +0.35(+0.73%) |
Jul 09, 2021 | 47.38 | 47.49 | 46.93 | 47.16 | 15,327 | -0.07(-0.15%) |
Jul 08, 2021 | 47.19 | 47.35 | 47.00 | 47.23 | 30,569 | -0.64(-1.34%) |
Jul 07, 2021 | 47.95 | 48.11 | 47.70 | 47.87 | 36,200 | +0.83(+1.76%) |
Jul 06, 2021 | 47.09 | 47.36 | 46.88 | 47.04 | 11,373 | +0.11(+0.24%) |
Jul 02, 2021 | 46.84 | 47.20 | 46.74 | 46.93 | 15,140 | -0.15(-0.31%) |
Jul 01, 2021 | 47.21 | 47.21 | 46.95 | 47.08 | 18,102 | +0.30(+0.63%) |
Jun 30, 2021 | 46.92 | 47.11 | 46.70 | 46.78 | 33,391 | -0.46(-0.97%) |
Jun 29, 2021 | 47.12 | 47.45 | 47.04 | 47.24 | 14,442 | +0.08(+0.16%) |
Jun 28, 2021 | 47.06 | 47.31 | 47.03 | 47.16 | 68,775 | -0.27(-0.58%) |
Jun 25, 2021 | 47.69 | 47.69 | 46.97 | 47.44 | 10,355 | +0.18(+0.38%) |
Jun 24, 2021 | 46.98 | 47.26 | 46.98 | 47.26 | 17,809 | +0.45(+0.97%) |
Jun 23, 2021 | 46.91 | 47.07 | 46.71 | 46.80 | 16,554 | +0.10(+0.22%) |
Jun 22, 2021 | 46.35 | 46.70 | 46.16 | 46.70 | 84,340 | +0.62(+1.35%) |
Jun 21, 2021 | 45.69 | 46.32 | 45.69 | 46.08 | 13,864 | +0.82(+1.81%) |
Jun 18, 2021 | 45.22 | 45.43 | 45.00 | 45.26 | 25,780 | -0.68(-1.48%) |
Jun 17, 2021 | 45.72 | 45.94 | 45.59 | 45.94 | 11,921 | -0.54(-1.16%) |
Jun 16, 2021 | 46.99 | 46.99 | 46.37 | 46.48 | 32,503 | +0.30(+0.65%) |
Jun 15, 2021 | 46.24 | 46.32 | 46.05 | 46.18 | 17,760 | -0.09(-0.19%) |
Jun 14, 2021 | 46.52 | 46.52 | 46.06 | 46.27 | 14,312 | +0.09(+0.19%) |
Jun 11, 2021 | 46.55 | 46.55 | 46.00 | 46.18 | 20,021 | -0.23(-0.50%) |
Jun 10, 2021 | 46.22 | 46.41 | 46.16 | 46.41 | 15,666 | -0.17(-0.36%) |
Jun 09, 2021 | 46.36 | 46.65 | 46.34 | 46.58 | 16,351 | -0.13(-0.28%) |
Jun 08, 2021 | 46.60 | 46.75 | 46.47 | 46.71 | 14,470 | +0.29(+0.61%) |
Jun 07, 2021 | 46.99 | 46.99 | 46.00 | 46.42 | 24,476 | -0.17(-0.35%) |
Jun 04, 2021 | 46.33 | 46.82 | 46.23 | 46.59 | 9,724 | +0.30(+0.65%) |
Jun 03, 2021 | 45.96 | 46.29 | 45.88 | 46.29 | 20,294 | -0.14(-0.30%) |
Jun 02, 2021 | 46.28 | 46.50 | 46.12 | 46.43 | 71,580 | +0.08(+0.17%) |
Jun 01, 2021 | 46.45 | 46.49 | 46.13 | 46.35 | 38,538 | +0.24(+0.52%) |
May 28, 2021 | 46.10 | 46.24 | 45.86 | 46.11 | 17,005 | +0.45(+0.99%) |
May 27, 2021 | 46.01 | 46.10 | 45.59 | 45.66 | 71,386 | -0.67(-1.45%) |
May 26, 2021 | 46.52 | 46.67 | 46.19 | 46.33 | 53,385 | -0.01(-0.02%) |
May 25, 2021 | 46.22 | 46.34 | 46.13 | 46.34 | 22,936 | +0.49(+1.06%) |
May 24, 2021 | 45.67 | 45.94 | 45.67 | 45.85 | 9,752 | +0.35(+0.78%) |
May 21, 2021 | 45.72 | 45.88 | 45.43 | 45.50 | 41,859 | -0.35(-0.76%) |
May 20, 2021 | 45.56 | 45.88 | 45.48 | 45.85 | 16,992 | +0.84(+1.88%) |
May 19, 2021 | 44.84 | 45.37 | 44.65 | 45.01 | 27,734 | -0.42(-0.94%) |
May 18, 2021 | 45.33 | 47.04 | 44.98 | 45.43 | 42,107 | -0.17(-0.37%) |
May 17, 2021 | 45.64 | 45.70 | 45.29 | 45.60 | 78,008 | +0.20(+0.44%) |
May 14, 2021 | 44.95 | 45.40 | 44.78 | 45.40 | 121,470 | +0.63(+1.42%) |
May 13, 2021 | 44.49 | 44.94 | 44.29 | 44.77 | 13,563 | +0.51(+1.14%) |
May 12, 2021 | 44.29 | 44.58 | 43.92 | 44.26 | 42,201 | -0.83(-1.84%) |
May 11, 2021 | 44.90 | 45.16 | 44.74 | 45.09 | 50,194 | -0.63(-1.38%) |
May 10, 2021 | 46.38 | 46.38 | 45.63 | 45.72 | 48,952 | -1.05(-2.25%) |
May 07, 2021 | 46.32 | 46.77 | 46.29 | 46.77 | 10,886 | -0.21(-0.45%) |
May 06, 2021 | 46.73 | 46.98 | 46.51 | 46.98 | 62,024 | +0.55(+1.18%) |
May 05, 2021 | 45.70 | 46.44 | 45.52 | 46.43 | 132,468 | +2.08(+4.69%) |
May 04, 2021 | 44.95 | 44.95 | 44.12 | 44.35 | 22,130 | -1.33(-2.91%) |