Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.04 | 48.13 | 46.29 | 47.33 | 258,837 | -1.10(-2.27%) |
Jul 29, 2021 | 47.79 | 48.94 | 47.75 | 48.43 | 231,559 | +1.04(+2.19%) |
Jul 28, 2021 | 47.90 | 48.74 | 47.33 | 47.39 | 178,221 | -0.33(-0.69%) |
Jul 27, 2021 | 47.60 | 48.78 | 47.05 | 47.72 | 175,287 | -0.18(-0.38%) |
Jul 26, 2021 | 47.51 | 48.82 | 47.51 | 47.90 | 192,134 | +0.52(+1.10%) |
Jul 23, 2021 | 46.45 | 47.67 | 46.19 | 47.38 | 227,702 | +1.28(+2.78%) |
Jul 22, 2021 | 47.13 | 47.13 | 45.24 | 46.10 | 238,986 | -0.95(-2.02%) |
Jul 21, 2021 | 46.94 | 48.20 | 46.84 | 47.05 | 213,438 | +0.49(+1.05%) |
Jul 20, 2021 | 44.65 | 46.92 | 44.39 | 46.56 | 286,160 | +2.28(+5.15%) |
Jul 19, 2021 | 43.02 | 45.63 | 43.00 | 44.28 | 283,284 | -0.22(-0.49%) |
Jul 16, 2021 | 45.71 | 46.00 | 44.38 | 44.50 | 261,976 | -0.86(-1.90%) |
Jul 15, 2021 | 46.04 | 46.78 | 45.06 | 45.36 | 297,345 | -1.10(-2.37%) |
Jul 14, 2021 | 47.09 | 47.58 | 46.20 | 46.46 | 140,760 | -0.31(-0.66%) |
Jul 13, 2021 | 47.53 | 47.95 | 46.55 | 46.77 | 172,652 | -0.97(-2.03%) |
Jul 12, 2021 | 47.34 | 47.94 | 46.68 | 47.74 | 201,237 | +0.31(+0.65%) |
Jul 09, 2021 | 45.52 | 47.77 | 45.25 | 47.43 | 210,285 | +2.25(+4.98%) |
Jul 08, 2021 | 44.26 | 45.36 | 43.70 | 45.18 | 332,967 | +0.00(+0.00%) |
Jul 07, 2021 | 45.99 | 46.75 | 44.91 | 45.18 | 373,847 | -1.02(-2.21%) |
Jul 06, 2021 | 48.35 | 48.35 | 45.69 | 46.20 | 383,578 | -2.12(-4.39%) |
Jul 02, 2021 | 49.24 | 49.28 | 48.08 | 48.32 | 257,497 | -1.08(-2.19%) |
Jul 01, 2021 | 48.07 | 49.82 | 48.07 | 49.40 | 222,880 | +1.39(+2.90%) |
Jun 30, 2021 | 48.66 | 49.67 | 47.74 | 48.01 | 350,923 | -0.89(-1.82%) |
Jun 29, 2021 | 49.27 | 50.29 | 48.85 | 48.90 | 226,587 | -0.54(-1.09%) |
Jun 28, 2021 | 48.48 | 49.73 | 47.27 | 49.44 | 342,578 | +0.98(+2.02%) |
Jun 25, 2021 | 47.88 | 49.07 | 47.56 | 48.46 | 1,181,607 | +0.74(+1.55%) |
Jun 24, 2021 | 47.35 | 48.14 | 46.77 | 47.72 | 285,590 | +0.92(+1.97%) |
Jun 23, 2021 | 46.95 | 47.99 | 46.70 | 46.80 | 302,907 | -0.13(-0.28%) |
Jun 22, 2021 | 45.54 | 47.78 | 45.35 | 46.93 | 378,806 | +1.07(+2.33%) |
Jun 21, 2021 | 45.13 | 46.34 | 45.13 | 45.86 | 394,781 | +0.93(+2.07%) |
Jun 18, 2021 | 46.85 | 47.20 | 44.71 | 44.93 | 862,985 | -2.56(-5.39%) |
Jun 17, 2021 | 49.28 | 49.44 | 47.00 | 47.49 | 473,629 | -1.60(-3.26%) |
Jun 16, 2021 | 47.50 | 49.41 | 46.17 | 49.09 | 538,887 | +1.24(+2.59%) |
Jun 15, 2021 | 48.06 | 48.46 | 46.06 | 47.85 | 403,157 | -0.47(-0.97%) |
Jun 14, 2021 | 50.14 | 50.14 | 48.23 | 48.32 | 324,963 | -1.75(-3.50%) |
Jun 11, 2021 | 48.87 | 50.22 | 48.68 | 50.07 | 230,054 | +1.06(+2.16%) |
Jun 10, 2021 | 49.89 | 50.24 | 48.81 | 49.01 | 216,487 | -0.96(-1.92%) |
Jun 09, 2021 | 49.75 | 50.12 | 48.76 | 49.97 | 342,388 | +0.13(+0.26%) |
Jun 08, 2021 | 49.99 | 50.16 | 49.16 | 49.84 | 252,525 | +0.28(+0.56%) |
Jun 07, 2021 | 49.41 | 51.40 | 48.70 | 49.56 | 614,742 | +0.00(+0.00%) |
Jun 04, 2021 | 46.25 | 50.14 | 45.83 | 49.56 | 729,212 | +4.99(+11.20%) |
Jun 03, 2021 | 44.37 | 44.89 | 43.44 | 44.57 | 213,558 | -0.06(-0.13%) |
Jun 02, 2021 | 44.31 | 45.36 | 44.21 | 44.63 | 212,087 | +0.24(+0.54%) |
Jun 01, 2021 | 43.87 | 45.77 | 43.87 | 44.39 | 289,314 | +0.65(+1.49%) |
May 28, 2021 | 43.78 | 44.55 | 43.62 | 43.74 | 218,622 | +0.36(+0.83%) |
May 27, 2021 | 43.95 | 45.23 | 43.27 | 43.38 | 345,420 | -0.23(-0.53%) |
May 26, 2021 | 41.10 | 43.93 | 41.00 | 43.61 | 250,639 | +2.60(+6.34%) |
May 25, 2021 | 42.09 | 43.11 | 40.86 | 41.01 | 271,638 | -1.01(-2.40%) |
May 24, 2021 | 43.76 | 43.76 | 41.95 | 42.02 | 284,816 | -0.68(-1.59%) |
May 21, 2021 | 41.68 | 43.56 | 41.51 | 42.70 | 276,767 | +1.25(+3.02%) |
May 20, 2021 | 41.72 | 41.72 | 40.68 | 41.45 | 261,173 | -0.01(-0.02%) |
May 19, 2021 | 42.71 | 43.01 | 41.01 | 41.46 | 272,076 | -1.96(-4.51%) |
May 18, 2021 | 44.62 | 45.38 | 43.39 | 43.42 | 232,751 | -1.02(-2.30%) |
May 17, 2021 | 43.61 | 44.90 | 43.00 | 44.44 | 217,960 | +0.44(+1.00%) |
May 14, 2021 | 41.68 | 44.18 | 41.68 | 44.00 | 232,979 | +2.79(+6.77%) |
May 13, 2021 | 40.15 | 42.79 | 40.15 | 41.21 | 427,182 | +0.95(+2.36%) |
May 12, 2021 | 42.32 | 43.61 | 40.06 | 40.26 | 448,942 | -2.63(-6.13%) |
May 11, 2021 | 42.47 | 43.32 | 41.85 | 42.89 | 291,711 | -0.23(-0.53%) |
May 10, 2021 | 44.37 | 45.68 | 43.11 | 43.12 | 394,279 | -1.24(-2.80%) |
May 07, 2021 | 44.34 | 45.73 | 43.86 | 44.36 | 394,615 | -0.11(-0.25%) |
May 06, 2021 | 46.52 | 46.95 | 43.31 | 44.47 | 569,569 | -1.73(-3.74%) |
May 05, 2021 | 45.75 | 48.59 | 45.01 | 46.20 | 953,670 | +3.73(+8.78%) |
May 04, 2021 | 42.84 | 43.35 | 41.08 | 42.47 | 380,997 | -0.39(-0.91%) |