Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.65 | 50.49 | 48.87 | 49.11 | 239,217 | -0.61(-1.23%) |
Jul 29, 2021 | 50.46 | 52.41 | 48.77 | 49.73 | 213,384 | +1.13(+2.32%) |
Jul 28, 2021 | 48.16 | 48.83 | 47.34 | 48.60 | 126,702 | +0.57(+1.19%) |
Jul 27, 2021 | 47.49 | 48.13 | 47.02 | 48.03 | 104,191 | +0.03(+0.06%) |
Jul 26, 2021 | 48.01 | 48.67 | 47.68 | 48.00 | 68,749 | +0.07(+0.14%) |
Jul 23, 2021 | 47.81 | 48.11 | 47.29 | 47.93 | 90,685 | +0.71(+1.51%) |
Jul 22, 2021 | 48.20 | 48.20 | 46.91 | 47.22 | 97,792 | -1.19(-2.45%) |
Jul 21, 2021 | 48.25 | 49.00 | 47.77 | 48.40 | 107,311 | +0.66(+1.39%) |
Jul 20, 2021 | 46.46 | 48.40 | 46.39 | 47.74 | 184,720 | +1.31(+2.83%) |
Jul 19, 2021 | 46.60 | 47.39 | 45.87 | 46.43 | 138,459 | -1.46(-3.05%) |
Jul 16, 2021 | 49.66 | 49.66 | 47.62 | 47.89 | 132,846 | -1.25(-2.55%) |
Jul 15, 2021 | 48.42 | 49.51 | 47.97 | 49.14 | 90,225 | +0.27(+0.55%) |
Jul 14, 2021 | 48.92 | 49.75 | 48.33 | 48.88 | 141,353 | -0.34(-0.68%) |
Jul 13, 2021 | 50.82 | 50.92 | 48.98 | 49.21 | 210,599 | -1.88(-3.68%) |
Jul 12, 2021 | 49.49 | 51.23 | 49.14 | 51.09 | 243,517 | +1.05(+2.09%) |
Jul 09, 2021 | 48.45 | 50.13 | 48.05 | 50.04 | 210,807 | +2.51(+5.28%) |
Jul 08, 2021 | 48.03 | 48.57 | 46.83 | 47.53 | 194,945 | -1.56(-3.18%) |
Jul 07, 2021 | 49.13 | 50.09 | 49.03 | 49.09 | 178,167 | -0.24(-0.48%) |
Jul 06, 2021 | 49.30 | 50.35 | 48.70 | 49.33 | 130,921 | -1.11(-2.19%) |
Jul 02, 2021 | 50.96 | 50.96 | 50.26 | 50.44 | 100,368 | -0.46(-0.91%) |
Jul 01, 2021 | 50.53 | 51.25 | 50.11 | 50.90 | 91,591 | +0.87(+1.74%) |
Jun 30, 2021 | 49.89 | 50.51 | 49.76 | 50.03 | 96,010 | -0.17(-0.33%) |
Jun 29, 2021 | 50.99 | 51.38 | 50.13 | 50.20 | 135,014 | -0.38(-0.74%) |
Jun 28, 2021 | 51.19 | 51.91 | 50.08 | 50.58 | 215,014 | -1.23(-2.37%) |
Jun 25, 2021 | 50.59 | 52.44 | 50.06 | 51.80 | 733,200 | +1.39(+2.76%) |
Jun 24, 2021 | 49.40 | 50.60 | 48.93 | 50.41 | 159,361 | +1.41(+2.88%) |
Jun 23, 2021 | 50.02 | 50.02 | 48.98 | 48.99 | 199,757 | -0.85(-1.71%) |
Jun 22, 2021 | 49.97 | 49.97 | 48.77 | 49.84 | 115,187 | -0.14(-0.28%) |
Jun 21, 2021 | 48.72 | 50.61 | 48.05 | 49.98 | 186,461 | +1.83(+3.80%) |
Jun 18, 2021 | 50.38 | 50.70 | 47.88 | 48.15 | 515,538 | -3.40(-6.59%) |
Jun 17, 2021 | 52.99 | 53.07 | 50.93 | 51.55 | 175,251 | -1.25(-2.36%) |
Jun 16, 2021 | 52.51 | 53.34 | 51.87 | 52.80 | 196,490 | +0.06(+0.11%) |
Jun 15, 2021 | 52.21 | 53.25 | 51.99 | 52.74 | 186,038 | +0.68(+1.31%) |
Jun 14, 2021 | 51.18 | 52.09 | 50.97 | 52.06 | 300,803 | +0.90(+1.76%) |
Jun 11, 2021 | 52.31 | 52.40 | 50.98 | 51.16 | 167,012 | -0.80(-1.54%) |
Jun 10, 2021 | 53.49 | 53.49 | 51.89 | 51.96 | 173,086 | -1.13(-2.12%) |
Jun 09, 2021 | 53.38 | 53.38 | 52.48 | 53.09 | 161,526 | -0.12(-0.22%) |
Jun 08, 2021 | 52.95 | 53.50 | 52.40 | 53.20 | 176,973 | +0.27(+0.50%) |
Jun 07, 2021 | 53.31 | 53.32 | 52.38 | 52.94 | 232,169 | +0.39(+0.73%) |
Jun 04, 2021 | 52.59 | 52.90 | 52.05 | 52.55 | 94,444 | +0.08(+0.15%) |
Jun 03, 2021 | 52.38 | 52.99 | 51.82 | 52.47 | 133,486 | -0.07(-0.13%) |
Jun 02, 2021 | 53.10 | 53.64 | 52.29 | 52.54 | 185,731 | -0.60(-1.13%) |
Jun 01, 2021 | 52.60 | 53.95 | 52.35 | 53.15 | 426,243 | +0.81(+1.55%) |
May 28, 2021 | 52.16 | 52.66 | 51.62 | 52.34 | 218,230 | +0.39(+0.76%) |
May 27, 2021 | 50.96 | 52.04 | 50.88 | 51.94 | 288,374 | +1.50(+2.98%) |
May 26, 2021 | 49.55 | 50.47 | 49.29 | 50.44 | 122,056 | +1.11(+2.24%) |
May 25, 2021 | 50.87 | 51.19 | 49.25 | 49.33 | 318,026 | -1.10(-2.17%) |
May 24, 2021 | 49.98 | 50.52 | 49.21 | 50.43 | 143,779 | +0.45(+0.91%) |
May 21, 2021 | 50.34 | 50.47 | 49.67 | 49.98 | 163,335 | +0.09(+0.18%) |
May 20, 2021 | 49.57 | 50.13 | 48.56 | 49.89 | 144,153 | +0.37(+0.74%) |
May 19, 2021 | 49.02 | 49.62 | 47.32 | 49.52 | 171,569 | -0.16(-0.32%) |
May 18, 2021 | 49.74 | 51.20 | 49.67 | 49.68 | 235,287 | +0.14(+0.28%) |
May 17, 2021 | 49.36 | 49.64 | 48.92 | 49.54 | 113,533 | +0.18(+0.36%) |
May 14, 2021 | 49.51 | 49.70 | 49.06 | 49.36 | 190,780 | +0.05(+0.10%) |
May 13, 2021 | 47.41 | 49.45 | 47.39 | 49.31 | 130,932 | +1.70(+3.57%) |
May 12, 2021 | 49.12 | 49.62 | 47.57 | 47.62 | 105,313 | -1.34(-2.74%) |
May 11, 2021 | 47.79 | 49.29 | 47.22 | 48.96 | 115,695 | +0.28(+0.57%) |
May 10, 2021 | 49.52 | 49.86 | 48.53 | 48.68 | 232,710 | -0.89(-1.79%) |
May 07, 2021 | 49.05 | 49.65 | 49.05 | 49.57 | 98,898 | +0.05(+0.10%) |
May 06, 2021 | 49.26 | 49.80 | 48.65 | 49.52 | 348,925 | +0.10(+0.20%) |
May 05, 2021 | 48.97 | 49.90 | 48.53 | 49.42 | 180,496 | +0.68(+1.40%) |
May 04, 2021 | 48.01 | 49.05 | 47.25 | 48.74 | 215,975 | +0.37(+0.76%) |