Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.64 | 50.48 | 48.86 | 49.11 | 239,250 | -0.61(-1.23%) |
Jul 29, 2021 | 50.45 | 52.40 | 48.76 | 49.72 | 213,413 | +1.13(+2.32%) |
Jul 28, 2021 | 48.16 | 48.82 | 47.33 | 48.59 | 126,719 | +0.57(+1.19%) |
Jul 27, 2021 | 47.49 | 48.12 | 47.01 | 48.02 | 104,206 | +0.03(+0.06%) |
Jul 26, 2021 | 48.00 | 48.66 | 47.67 | 47.99 | 68,758 | +0.07(+0.14%) |
Jul 23, 2021 | 47.80 | 48.10 | 47.28 | 47.92 | 90,697 | +0.71(+1.51%) |
Jul 22, 2021 | 48.20 | 48.20 | 46.90 | 47.21 | 97,805 | -1.19(-2.45%) |
Jul 21, 2021 | 48.25 | 49.00 | 47.76 | 48.40 | 107,326 | +0.66(+1.39%) |
Jul 20, 2021 | 46.45 | 48.40 | 46.38 | 47.73 | 184,745 | +1.31(+2.83%) |
Jul 19, 2021 | 46.60 | 47.39 | 45.87 | 46.42 | 138,478 | -1.46(-3.05%) |
Jul 16, 2021 | 49.65 | 49.65 | 47.61 | 47.88 | 132,865 | -1.25(-2.55%) |
Jul 15, 2021 | 48.41 | 49.50 | 47.96 | 49.14 | 90,238 | +0.27(+0.55%) |
Jul 14, 2021 | 48.91 | 49.74 | 48.33 | 48.87 | 141,372 | -0.34(-0.68%) |
Jul 13, 2021 | 50.82 | 50.91 | 48.98 | 49.21 | 210,628 | -1.88(-3.68%) |
Jul 12, 2021 | 49.48 | 51.22 | 49.13 | 51.08 | 243,550 | +1.05(+2.09%) |
Jul 09, 2021 | 48.44 | 50.12 | 48.04 | 50.04 | 210,836 | +2.51(+5.28%) |
Jul 08, 2021 | 48.02 | 48.56 | 46.82 | 47.53 | 194,972 | -1.56(-3.18%) |
Jul 07, 2021 | 49.13 | 50.08 | 49.03 | 49.09 | 178,192 | -0.24(-0.48%) |
Jul 06, 2021 | 49.29 | 50.34 | 48.69 | 49.32 | 130,939 | -1.11(-2.19%) |
Jul 02, 2021 | 50.95 | 50.95 | 50.25 | 50.43 | 100,382 | -0.46(-0.91%) |
Jul 01, 2021 | 50.52 | 51.24 | 50.10 | 50.90 | 91,603 | +0.87(+1.74%) |
Jun 30, 2021 | 49.89 | 50.50 | 49.75 | 50.03 | 96,023 | -0.17(-0.33%) |
Jun 29, 2021 | 50.98 | 51.37 | 50.12 | 50.19 | 135,033 | -0.38(-0.74%) |
Jun 28, 2021 | 51.18 | 51.90 | 50.08 | 50.57 | 215,044 | -1.23(-2.37%) |
Jun 25, 2021 | 50.58 | 52.44 | 50.06 | 51.79 | 733,301 | +1.39(+2.76%) |
Jun 24, 2021 | 49.39 | 50.59 | 48.92 | 50.40 | 159,383 | +1.41(+2.88%) |
Jun 23, 2021 | 50.02 | 50.02 | 48.98 | 48.99 | 199,785 | -0.85(-1.70%) |
Jun 22, 2021 | 49.97 | 49.97 | 48.76 | 49.84 | 115,203 | -0.14(-0.28%) |
Jun 21, 2021 | 48.71 | 50.60 | 48.04 | 49.98 | 186,487 | +1.83(+3.80%) |
Jun 18, 2021 | 50.37 | 50.70 | 47.87 | 48.15 | 515,609 | -3.40(-6.59%) |
Jun 17, 2021 | 52.98 | 53.06 | 50.92 | 51.55 | 175,275 | -1.24(-2.36%) |
Jun 16, 2021 | 52.51 | 53.34 | 51.86 | 52.79 | 196,517 | +0.06(+0.11%) |
Jun 15, 2021 | 52.20 | 53.25 | 51.99 | 52.73 | 186,064 | +0.68(+1.31%) |
Jun 14, 2021 | 51.17 | 52.08 | 50.96 | 52.05 | 300,844 | +0.90(+1.76%) |
Jun 11, 2021 | 52.30 | 52.40 | 50.97 | 51.15 | 167,035 | -0.80(-1.54%) |
Jun 10, 2021 | 53.48 | 53.48 | 51.88 | 51.95 | 173,110 | -1.13(-2.12%) |
Jun 09, 2021 | 53.38 | 53.38 | 52.48 | 53.08 | 161,548 | -0.12(-0.22%) |
Jun 08, 2021 | 52.94 | 53.49 | 52.40 | 53.20 | 176,998 | +0.27(+0.50%) |
Jun 07, 2021 | 53.31 | 53.32 | 52.37 | 52.93 | 232,200 | +0.39(+0.73%) |
Jun 04, 2021 | 52.59 | 52.89 | 52.04 | 52.55 | 94,457 | +0.08(+0.15%) |
Jun 03, 2021 | 52.37 | 52.98 | 51.81 | 52.47 | 133,505 | -0.07(-0.13%) |
Jun 02, 2021 | 53.09 | 53.63 | 52.28 | 52.54 | 185,756 | -0.60(-1.13%) |
Jun 01, 2021 | 52.60 | 53.95 | 52.34 | 53.14 | 426,302 | +0.81(+1.55%) |
May 28, 2021 | 52.15 | 52.65 | 51.62 | 52.33 | 218,260 | +0.39(+0.76%) |
May 27, 2021 | 50.96 | 52.04 | 50.88 | 51.93 | 288,414 | +1.50(+2.98%) |
May 26, 2021 | 49.54 | 50.46 | 49.28 | 50.43 | 122,073 | +1.11(+2.24%) |
May 25, 2021 | 50.87 | 51.18 | 49.24 | 49.33 | 318,069 | -1.10(-2.17%) |
May 24, 2021 | 49.97 | 50.51 | 49.20 | 50.42 | 143,799 | +0.45(+0.91%) |
May 21, 2021 | 50.33 | 50.46 | 49.66 | 49.97 | 163,357 | +0.09(+0.18%) |
May 20, 2021 | 49.56 | 50.13 | 48.56 | 49.88 | 144,173 | +0.37(+0.74%) |
May 19, 2021 | 49.01 | 49.61 | 47.31 | 49.52 | 171,592 | -0.16(-0.32%) |
May 18, 2021 | 49.73 | 51.19 | 49.66 | 49.67 | 235,320 | +0.14(+0.28%) |
May 17, 2021 | 49.36 | 49.63 | 48.91 | 49.53 | 113,548 | +0.18(+0.36%) |
May 14, 2021 | 49.51 | 49.69 | 49.05 | 49.36 | 190,806 | +0.05(+0.10%) |
May 13, 2021 | 47.40 | 49.45 | 47.38 | 49.31 | 130,950 | +1.70(+3.57%) |
May 12, 2021 | 49.11 | 49.61 | 47.56 | 47.61 | 105,328 | -1.34(-2.74%) |
May 11, 2021 | 47.79 | 49.28 | 47.22 | 48.95 | 115,711 | +0.28(+0.57%) |
May 10, 2021 | 49.52 | 49.85 | 48.53 | 48.68 | 232,742 | -0.89(-1.79%) |
May 07, 2021 | 49.04 | 49.64 | 49.04 | 49.56 | 98,912 | +0.05(+0.10%) |
May 06, 2021 | 49.25 | 49.79 | 48.65 | 49.52 | 348,973 | +0.10(+0.20%) |
May 05, 2021 | 48.96 | 49.89 | 48.53 | 49.42 | 180,521 | +0.68(+1.40%) |
May 04, 2021 | 48.00 | 49.04 | 47.24 | 48.74 | 216,004 | +0.37(+0.76%) |