Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.80 | 49.84 | 49.80 | 49.82 | 922,179 | +0.03(+0.06%) |
Jul 29, 2021 | 49.79 | 49.81 | 49.77 | 49.79 | 911,901 | -0.01(-0.02%) |
Jul 28, 2021 | 49.76 | 49.81 | 49.73 | 49.80 | 1,047,928 | +0.04(+0.07%) |
Jul 27, 2021 | 49.73 | 49.82 | 49.73 | 49.76 | 1,114,382 | +0.04(+0.07%) |
Jul 26, 2021 | 49.73 | 49.76 | 49.70 | 49.73 | 947,999 | -0.01(-0.02%) |
Jul 23, 2021 | 49.69 | 49.75 | 49.68 | 49.74 | 2,627,957 | +0.00(+0.00%) |
Jul 22, 2021 | 49.66 | 49.74 | 49.62 | 49.74 | 2,235,105 | +0.09(+0.19%) |
Jul 21, 2021 | 49.71 | 49.74 | 49.64 | 49.64 | 1,217,098 | -0.12(-0.24%) |
Jul 20, 2021 | 49.88 | 49.88 | 49.74 | 49.76 | 1,038,695 | +0.02(+0.04%) |
Jul 19, 2021 | 49.69 | 49.75 | 49.67 | 49.74 | 964,670 | +0.12(+0.24%) |
Jul 16, 2021 | 49.63 | 49.67 | 49.61 | 49.62 | 921,035 | -0.06(-0.11%) |
Jul 15, 2021 | 49.63 | 49.68 | 49.62 | 49.68 | 958,898 | +0.04(+0.07%) |
Jul 14, 2021 | 49.56 | 49.67 | 49.56 | 49.64 | 1,676,760 | +0.07(+0.13%) |
Jul 13, 2021 | 49.64 | 49.64 | 49.56 | 49.58 | 1,434,615 | -0.10(-0.21%) |
Jul 12, 2021 | 49.67 | 49.69 | 49.66 | 49.68 | 1,222,843 | +0.02(+0.04%) |
Jul 09, 2021 | 49.69 | 49.71 | 49.65 | 49.66 | 943,222 | -0.08(-0.17%) |
Jul 08, 2021 | 49.71 | 49.75 | 49.70 | 49.74 | 2,074,256 | +0.08(+0.17%) |
Jul 07, 2021 | 49.67 | 49.68 | 49.63 | 49.66 | 1,373,575 | -0.01(-0.02%) |
Jul 06, 2021 | 49.61 | 49.68 | 49.61 | 49.67 | 1,429,589 | +0.06(+0.11%) |
Jul 02, 2021 | 49.63 | 49.64 | 49.59 | 49.61 | 940,155 | +0.07(+0.13%) |
Jul 01, 2021 | 49.57 | 49.61 | 49.52 | 49.55 | 1,777,034 | -0.01(-0.03%) |
Jun 30, 2021 | 49.57 | 49.60 | 49.56 | 49.56 | 942,676 | -0.01(-0.02%) |
Jun 29, 2021 | 49.57 | 49.57 | 49.53 | 49.57 | 3,959,155 | +0.02(+0.04%) |
Jun 28, 2021 | 49.53 | 49.55 | 49.51 | 49.55 | 1,112,817 | +0.06(+0.11%) |
Jun 25, 2021 | 49.55 | 49.55 | 49.49 | 49.50 | 960,653 | -0.05(-0.09%) |
Jun 24, 2021 | 49.53 | 49.54 | 49.51 | 49.54 | 1,016,304 | +0.05(+0.09%) |
Jun 23, 2021 | 49.51 | 49.53 | 49.49 | 49.50 | 837,014 | -0.02(-0.04%) |
Jun 22, 2021 | 49.47 | 49.52 | 49.45 | 49.52 | 677,452 | +0.06(+0.11%) |
Jun 21, 2021 | 49.45 | 49.47 | 49.42 | 49.46 | 728,630 | -0.05(-0.09%) |
Jun 18, 2021 | 49.45 | 49.51 | 49.39 | 49.51 | 1,342,579 | +0.04(+0.08%) |
Jun 17, 2021 | 49.40 | 49.48 | 49.40 | 49.47 | 1,234,067 | +0.06(+0.11%) |
Jun 16, 2021 | 49.59 | 49.61 | 49.40 | 49.41 | 2,025,490 | -0.16(-0.32%) |
Jun 15, 2021 | 49.57 | 49.59 | 49.55 | 49.57 | 1,406,033 | +0.01(+0.02%) |
Jun 14, 2021 | 49.60 | 49.61 | 49.56 | 49.56 | 944,930 | -0.06(-0.13%) |
Jun 11, 2021 | 49.59 | 49.66 | 49.59 | 49.63 | 1,067,015 | -0.03(-0.06%) |
Jun 10, 2021 | 49.61 | 49.67 | 49.61 | 49.66 | 1,250,657 | +0.01(+0.02%) |
Jun 09, 2021 | 49.66 | 49.66 | 49.62 | 49.65 | 920,561 | +0.04(+0.07%) |
Jun 08, 2021 | 49.59 | 49.62 | 49.59 | 49.61 | 1,144,287 | +0.01(+0.02%) |
Jun 07, 2021 | 49.59 | 49.64 | 49.59 | 49.60 | 796,425 | -0.05(-0.09%) |
Jun 04, 2021 | 49.62 | 49.66 | 49.57 | 49.65 | 1,039,118 | +0.07(+0.13%) |
Jun 03, 2021 | 49.54 | 49.59 | 49.54 | 49.58 | 772,474 | -0.04(-0.07%) |
Jun 02, 2021 | 49.66 | 49.66 | 49.61 | 49.62 | 1,101,909 | -0.02(-0.04%) |
Jun 01, 2021 | 49.61 | 49.64 | 49.58 | 49.64 | 1,658,298 | +0.03(+0.06%) |
May 28, 2021 | 49.59 | 49.64 | 49.59 | 49.61 | 855,017 | +0.02(+0.05%) |
May 27, 2021 | 49.60 | 49.64 | 49.57 | 49.58 | 1,049,380 | -0.05(-0.09%) |
May 26, 2021 | 49.61 | 49.66 | 49.60 | 49.63 | 1,081,717 | -0.03(-0.06%) |
May 25, 2021 | 49.58 | 49.68 | 49.58 | 49.66 | 874,347 | +0.04(+0.07%) |
May 24, 2021 | 49.56 | 49.63 | 49.56 | 49.62 | 792,621 | +0.03(+0.06%) |
May 21, 2021 | 49.53 | 49.59 | 49.53 | 49.59 | 757,945 | +0.02(+0.05%) |
May 20, 2021 | 49.54 | 49.57 | 49.54 | 49.57 | 846,897 | +0.03(+0.07%) |
May 19, 2021 | 49.53 | 49.60 | 49.51 | 49.54 | 1,906,681 | -0.01(-0.02%) |
May 18, 2021 | 49.54 | 49.56 | 49.53 | 49.55 | 838,338 | +0.00(+0.00%) |
May 17, 2021 | 49.56 | 49.59 | 49.52 | 49.55 | 1,035,503 | -0.04(-0.07%) |
May 14, 2021 | 49.59 | 49.60 | 49.56 | 49.58 | 708,223 | +0.02(+0.04%) |
May 13, 2021 | 49.54 | 49.56 | 49.51 | 49.56 | 1,104,733 | +0.05(+0.09%) |
May 12, 2021 | 49.53 | 49.54 | 49.48 | 49.52 | 1,159,374 | -0.12(-0.24%) |
May 11, 2021 | 49.59 | 49.66 | 49.59 | 49.64 | 1,449,607 | -0.04(-0.07%) |
May 10, 2021 | 49.77 | 49.77 | 49.67 | 49.68 | 1,869,803 | -0.10(-0.21%) |
May 07, 2021 | 49.81 | 49.82 | 49.76 | 49.78 | 1,400,321 | +0.02(+0.04%) |
May 06, 2021 | 49.77 | 49.79 | 49.74 | 49.76 | 1,078,861 | +0.01(+0.02%) |
May 05, 2021 | 49.75 | 49.76 | 49.71 | 49.75 | 1,497,252 | +0.01(+0.02%) |
May 04, 2021 | 49.75 | 49.80 | 49.71 | 49.74 | 3,658,608 | -0.05(-0.09%) |