Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.58 | 49.47 | 48.20 | 49.44 | 416,981 | +0.62(+1.26%) |
Jul 29, 2021 | 48.60 | 49.12 | 48.36 | 48.82 | 196,485 | +0.73(+1.52%) |
Jul 28, 2021 | 48.27 | 48.59 | 47.18 | 48.09 | 109,602 | +0.05(+0.10%) |
Jul 27, 2021 | 47.42 | 48.41 | 47.32 | 48.05 | 208,857 | +0.10(+0.22%) |
Jul 26, 2021 | 47.73 | 48.45 | 47.40 | 47.94 | 327,610 | +0.49(+1.04%) |
Jul 23, 2021 | 48.68 | 48.98 | 47.33 | 47.45 | 225,460 | -0.77(-1.59%) |
Jul 22, 2021 | 49.00 | 49.40 | 48.15 | 48.22 | 124,590 | -1.10(-2.23%) |
Jul 21, 2021 | 49.06 | 49.80 | 49.06 | 49.32 | 84,369 | +0.79(+1.62%) |
Jul 20, 2021 | 47.93 | 49.38 | 47.84 | 48.53 | 201,543 | +0.82(+1.71%) |
Jul 19, 2021 | 48.82 | 49.24 | 47.46 | 47.72 | 129,546 | -1.90(-3.82%) |
Jul 16, 2021 | 50.27 | 50.37 | 49.48 | 49.61 | 110,114 | -0.33(-0.66%) |
Jul 15, 2021 | 49.07 | 49.95 | 48.95 | 49.94 | 58,879 | +0.57(+1.15%) |
Jul 14, 2021 | 49.58 | 49.79 | 49.05 | 49.38 | 78,407 | -0.02(-0.04%) |
Jul 13, 2021 | 50.28 | 50.44 | 49.31 | 49.39 | 92,180 | -1.26(-2.49%) |
Jul 12, 2021 | 48.52 | 50.70 | 48.52 | 50.66 | 150,631 | +1.59(+3.25%) |
Jul 09, 2021 | 48.58 | 49.10 | 47.91 | 49.06 | 183,796 | +2.21(+4.72%) |
Jul 08, 2021 | 47.66 | 47.66 | 46.68 | 46.85 | 87,912 | -0.90(-1.89%) |
Jul 07, 2021 | 47.73 | 48.75 | 47.66 | 47.75 | 152,480 | -0.18(-0.38%) |
Jul 06, 2021 | 48.73 | 48.73 | 47.70 | 47.93 | 173,639 | -0.95(-1.94%) |
Jul 02, 2021 | 49.49 | 49.49 | 48.73 | 48.88 | 126,501 | -0.63(-1.26%) |
Jul 01, 2021 | 49.41 | 49.93 | 48.96 | 49.51 | 116,142 | +0.35(+0.71%) |
Jun 30, 2021 | 48.81 | 49.23 | 48.81 | 49.16 | 102,254 | +0.06(+0.12%) |
Jun 29, 2021 | 49.64 | 49.88 | 48.95 | 49.10 | 165,225 | -0.36(-0.73%) |
Jun 28, 2021 | 50.58 | 50.58 | 48.42 | 49.46 | 200,681 | -1.18(-2.32%) |
Jun 25, 2021 | 50.67 | 51.21 | 49.99 | 50.64 | 514,162 | +0.01(+0.02%) |
Jun 24, 2021 | 50.44 | 50.65 | 49.90 | 50.63 | 102,875 | +0.44(+0.87%) |
Jun 23, 2021 | 50.30 | 50.81 | 50.09 | 50.19 | 99,562 | -0.23(-0.45%) |
Jun 22, 2021 | 49.97 | 50.57 | 49.59 | 50.42 | 71,109 | +0.38(+0.76%) |
Jun 21, 2021 | 49.64 | 50.16 | 49.38 | 50.04 | 96,495 | +0.67(+1.36%) |
Jun 18, 2021 | 51.22 | 52.92 | 49.10 | 49.37 | 452,616 | +0.00(+0.00%) |
Jun 17, 2021 | 50.63 | 50.63 | 48.60 | 49.37 | 153,322 | -1.20(-2.36%) |
Jun 16, 2021 | 51.08 | 51.08 | 50.37 | 50.56 | 74,807 | -0.47(-0.93%) |
Jun 15, 2021 | 50.23 | 51.33 | 49.76 | 51.03 | 96,225 | +0.79(+1.57%) |
Jun 14, 2021 | 50.35 | 50.41 | 49.85 | 50.25 | 86,227 | -0.22(-0.43%) |
Jun 11, 2021 | 50.55 | 50.68 | 50.22 | 50.47 | 59,946 | -0.03(-0.06%) |
Jun 10, 2021 | 50.65 | 50.93 | 50.09 | 50.49 | 107,614 | +0.08(+0.15%) |
Jun 09, 2021 | 50.71 | 50.93 | 49.59 | 50.42 | 203,836 | -0.49(-0.97%) |
Jun 08, 2021 | 50.43 | 51.07 | 50.12 | 50.91 | 161,229 | +0.31(+0.62%) |
Jun 07, 2021 | 50.66 | 51.01 | 49.86 | 50.60 | 196,068 | -0.09(-0.19%) |
Jun 04, 2021 | 50.94 | 50.98 | 50.49 | 50.69 | 121,351 | -0.28(-0.56%) |
Jun 03, 2021 | 51.26 | 51.52 | 50.74 | 50.98 | 128,699 | -0.57(-1.10%) |
Jun 02, 2021 | 51.63 | 51.81 | 51.17 | 51.55 | 155,856 | +0.02(+0.04%) |
Jun 01, 2021 | 50.92 | 51.58 | 50.28 | 51.53 | 143,375 | +0.65(+1.29%) |
May 28, 2021 | 51.27 | 51.27 | 50.33 | 50.87 | 110,850 | -0.25(-0.48%) |
May 27, 2021 | 51.45 | 51.45 | 50.92 | 51.12 | 154,882 | +0.28(+0.56%) |
May 26, 2021 | 50.12 | 51.46 | 49.80 | 50.84 | 102,806 | +0.82(+1.63%) |
May 25, 2021 | 51.43 | 51.43 | 49.88 | 50.02 | 174,389 | -1.30(-2.53%) |
May 24, 2021 | 51.87 | 51.87 | 50.86 | 51.32 | 85,168 | -0.55(-1.06%) |
May 21, 2021 | 52.74 | 52.74 | 51.74 | 51.87 | 107,574 | -0.37(-0.71%) |
May 20, 2021 | 52.96 | 53.47 | 51.77 | 52.24 | 99,801 | -0.97(-1.82%) |
May 19, 2021 | 53.32 | 53.55 | 52.04 | 53.21 | 110,111 | -0.41(-0.76%) |
May 18, 2021 | 54.24 | 54.71 | 53.60 | 53.61 | 67,159 | -0.82(-1.51%) |
May 17, 2021 | 54.54 | 54.68 | 53.75 | 54.43 | 47,434 | -0.51(-0.93%) |
May 14, 2021 | 54.90 | 55.23 | 54.53 | 54.94 | 83,749 | +0.25(+0.47%) |
May 13, 2021 | 53.91 | 55.28 | 53.81 | 54.69 | 101,689 | +0.66(+1.22%) |
May 12, 2021 | 54.16 | 54.58 | 53.52 | 54.03 | 206,065 | +0.04(+0.07%) |
May 11, 2021 | 54.00 | 54.35 | 53.13 | 53.99 | 136,185 | -0.24(-0.43%) |
May 10, 2021 | 54.30 | 54.98 | 54.08 | 54.23 | 217,245 | +0.22(+0.40%) |
May 07, 2021 | 53.19 | 54.03 | 52.88 | 54.01 | 75,542 | +0.20(+0.37%) |
May 06, 2021 | 52.35 | 53.88 | 52.16 | 53.81 | 251,680 | +1.54(+2.94%) |
May 05, 2021 | 52.35 | 52.73 | 51.38 | 52.27 | 210,673 | +0.44(+0.86%) |
May 04, 2021 | 50.52 | 52.76 | 49.90 | 51.83 | 265,418 | +1.93(+3.88%) |