Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.78 | 52.06 | 51.78 | 51.84 | 176,200 | -0.28(-0.53%) |
Jul 29, 2021 | 52.00 | 52.24 | 52.00 | 52.11 | 294,346 | +0.25(+0.48%) |
Jul 28, 2021 | 51.92 | 52.05 | 51.69 | 51.86 | 244,397 | +0.01(+0.02%) |
Jul 27, 2021 | 51.96 | 51.96 | 51.49 | 51.85 | 231,573 | -0.24(-0.46%) |
Jul 26, 2021 | 51.88 | 52.08 | 51.88 | 52.09 | 255,701 | +0.13(+0.26%) |
Jul 23, 2021 | 51.69 | 51.99 | 51.61 | 51.96 | 305,381 | +0.50(+0.97%) |
Jul 22, 2021 | 51.43 | 51.48 | 51.24 | 51.46 | 249,380 | +0.05(+0.09%) |
Jul 21, 2021 | 51.14 | 51.41 | 51.12 | 51.41 | 274,719 | +0.44(+0.86%) |
Jul 20, 2021 | 50.28 | 51.11 | 50.18 | 50.97 | 282,377 | +0.83(+1.66%) |
Jul 19, 2021 | 50.32 | 50.34 | 49.82 | 50.14 | 868,908 | -0.82(-1.62%) |
Jul 16, 2021 | 51.56 | 51.56 | 50.90 | 50.96 | 220,756 | -0.41(-0.80%) |
Jul 15, 2021 | 51.36 | 51.46 | 51.11 | 51.38 | 197,461 | -0.17(-0.33%) |
Jul 14, 2021 | 51.75 | 51.79 | 51.40 | 51.55 | 390,721 | +0.03(+0.06%) |
Jul 13, 2021 | 51.63 | 51.76 | 51.47 | 51.52 | 435,964 | -0.23(-0.44%) |
Jul 12, 2021 | 51.54 | 51.75 | 51.44 | 51.75 | 181,278 | +0.19(+0.37%) |
Jul 09, 2021 | 51.15 | 51.57 | 51.15 | 51.56 | 468,590 | +0.58(+1.15%) |
Jul 08, 2021 | 50.69 | 51.07 | 50.54 | 50.97 | 374,732 | -0.40(-0.78%) |
Jul 07, 2021 | 51.28 | 51.43 | 51.04 | 51.38 | 350,146 | +0.13(+0.26%) |
Jul 06, 2021 | 51.39 | 51.40 | 50.90 | 51.24 | 304,355 | -0.14(-0.28%) |
Jul 02, 2021 | 51.20 | 51.41 | 51.14 | 51.38 | 288,728 | +0.33(+0.64%) |
Jul 01, 2021 | 50.87 | 51.06 | 50.85 | 51.06 | 330,982 | +0.30(+0.59%) |
Jun 30, 2021 | 50.62 | 50.81 | 50.62 | 50.76 | 605,536 | +0.06(+0.11%) |
Jun 29, 2021 | 50.72 | 50.82 | 50.64 | 50.70 | 296,555 | +0.01(+0.02%) |
Jun 28, 2021 | 50.73 | 50.73 | 50.48 | 50.69 | 281,279 | +0.05(+0.09%) |
Jun 25, 2021 | 50.55 | 50.69 | 50.50 | 50.65 | 247,497 | +0.23(+0.46%) |
Jun 24, 2021 | 50.42 | 50.49 | 50.37 | 50.42 | 254,036 | +0.29(+0.57%) |
Jun 23, 2021 | 50.21 | 50.28 | 50.11 | 50.13 | 643,839 | +0.02(+0.04%) |
Jun 22, 2021 | 49.93 | 50.27 | 49.82 | 50.11 | 531,185 | +0.25(+0.50%) |
Jun 21, 2021 | 49.43 | 49.94 | 49.33 | 49.86 | 336,479 | +0.66(+1.35%) |
Jun 18, 2021 | 49.54 | 49.55 | 49.16 | 49.20 | 388,466 | -0.71(-1.42%) |
Jun 17, 2021 | 49.88 | 50.05 | 49.57 | 49.90 | 326,622 | -0.05(-0.10%) |
Jun 16, 2021 | 50.27 | 50.27 | 49.71 | 49.95 | 445,894 | -0.29(-0.57%) |
Jun 15, 2021 | 50.35 | 50.35 | 50.12 | 50.24 | 280,355 | -0.08(-0.15%) |
Jun 14, 2021 | 50.26 | 50.32 | 50.10 | 50.31 | 231,635 | +0.04(+0.08%) |
Jun 11, 2021 | 50.25 | 50.28 | 50.09 | 50.28 | 143,276 | +0.12(+0.25%) |
Jun 10, 2021 | 50.13 | 50.29 | 49.96 | 50.15 | 160,925 | +0.21(+0.42%) |
Jun 09, 2021 | 50.14 | 50.14 | 49.93 | 49.94 | 214,227 | -0.08(-0.15%) |
Jun 08, 2021 | 50.09 | 50.13 | 49.81 | 50.02 | 503,182 | +0.03(+0.06%) |
Jun 07, 2021 | 50.06 | 50.06 | 49.90 | 49.99 | 191,754 | -0.05(-0.10%) |
Jun 04, 2021 | 49.86 | 50.07 | 49.85 | 50.04 | 174,430 | +0.44(+0.89%) |
Jun 03, 2021 | 49.54 | 49.74 | 49.31 | 49.60 | 380,453 | -0.22(-0.44%) |
Jun 02, 2021 | 49.81 | 49.90 | 49.69 | 49.82 | 356,924 | +0.10(+0.19%) |
Jun 01, 2021 | 50.03 | 50.07 | 49.68 | 49.72 | 347,170 | -0.03(-0.06%) |
May 28, 2021 | 49.87 | 49.87 | 49.72 | 49.75 | 266,863 | +0.12(+0.25%) |
May 27, 2021 | 49.73 | 49.81 | 49.65 | 49.63 | 377,204 | +0.02(+0.04%) |
May 26, 2021 | 49.57 | 49.66 | 49.44 | 49.61 | 298,979 | +0.16(+0.33%) |
May 25, 2021 | 49.75 | 49.78 | 49.40 | 49.44 | 230,040 | -0.17(-0.35%) |
May 24, 2021 | 49.40 | 49.74 | 49.38 | 49.62 | 190,678 | +0.48(+0.97%) |
May 21, 2021 | 49.39 | 49.50 | 49.10 | 49.14 | 199,106 | -0.03(-0.06%) |
May 20, 2021 | 48.78 | 49.29 | 48.78 | 49.17 | 220,979 | +0.53(+1.08%) |
May 19, 2021 | 48.16 | 48.65 | 47.99 | 48.64 | 413,356 | -0.18(-0.37%) |
May 18, 2021 | 49.23 | 49.30 | 48.79 | 48.82 | 241,590 | -0.39(-0.80%) |
May 17, 2021 | 49.17 | 49.28 | 48.99 | 49.22 | 283,612 | -0.11(-0.21%) |
May 14, 2021 | 48.92 | 49.45 | 48.92 | 49.32 | 288,395 | +0.72(+1.47%) |
May 13, 2021 | 48.18 | 48.83 | 48.18 | 48.60 | 368,655 | +0.60(+1.25%) |
May 12, 2021 | 48.68 | 48.84 | 47.92 | 48.00 | 701,194 | -1.09(-2.22%) |
May 11, 2021 | 48.88 | 49.18 | 48.58 | 49.09 | 1,153,807 | -0.40(-0.81%) |
May 10, 2021 | 50.08 | 50.08 | 49.49 | 49.49 | 485,553 | -0.53(-1.07%) |
May 07, 2021 | 49.75 | 50.08 | 49.64 | 50.03 | 519,089 | +0.40(+0.81%) |
May 06, 2021 | 49.31 | 49.65 | 49.00 | 49.63 | 443,600 | +0.36(+0.74%) |
May 05, 2021 | 49.47 | 49.50 | 49.16 | 49.26 | 277,844 | +0.03(+0.06%) |
May 04, 2021 | 49.31 | 49.31 | 48.80 | 49.23 | 377,718 | -0.32(-0.66%) |