Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.03 | 49.59 | 48.37 | 48.62 | 162,792 | -0.63(-1.29%) |
Jul 29, 2021 | 48.65 | 49.27 | 48.38 | 49.25 | 111,096 | +1.23(+2.56%) |
Jul 28, 2021 | 47.62 | 48.62 | 46.73 | 48.02 | 117,343 | +0.67(+1.43%) |
Jul 27, 2021 | 47.52 | 48.35 | 46.74 | 47.35 | 137,697 | -0.77(-1.61%) |
Jul 26, 2021 | 47.85 | 48.71 | 47.73 | 48.12 | 126,716 | +0.70(+1.49%) |
Jul 23, 2021 | 46.77 | 47.43 | 46.39 | 47.42 | 126,619 | +0.93(+2.01%) |
Jul 22, 2021 | 47.35 | 47.35 | 46.24 | 46.48 | 140,354 | -0.98(-2.07%) |
Jul 21, 2021 | 47.07 | 48.23 | 46.99 | 47.47 | 349,749 | +0.65(+1.40%) |
Jul 20, 2021 | 46.16 | 47.58 | 45.98 | 46.81 | 309,354 | +0.83(+1.81%) |
Jul 19, 2021 | 45.32 | 46.43 | 44.96 | 45.98 | 271,016 | -0.65(-1.40%) |
Jul 16, 2021 | 47.88 | 48.00 | 46.54 | 46.63 | 193,687 | -0.74(-1.57%) |
Jul 15, 2021 | 47.72 | 47.84 | 46.77 | 47.38 | 99,994 | -0.59(-1.22%) |
Jul 14, 2021 | 48.95 | 49.29 | 47.89 | 47.96 | 102,582 | -0.63(-1.29%) |
Jul 13, 2021 | 49.34 | 49.34 | 48.51 | 48.59 | 112,603 | -1.23(-2.47%) |
Jul 12, 2021 | 49.62 | 49.86 | 49.10 | 49.82 | 106,998 | -0.01(-0.02%) |
Jul 09, 2021 | 49.80 | 50.20 | 49.34 | 49.83 | 181,218 | +0.94(+1.93%) |
Jul 08, 2021 | 48.17 | 49.78 | 47.84 | 48.88 | 217,503 | -0.53(-1.06%) |
Jul 07, 2021 | 49.33 | 50.24 | 48.65 | 49.41 | 167,972 | -0.20(-0.40%) |
Jul 06, 2021 | 50.43 | 50.43 | 48.71 | 49.61 | 143,154 | -0.87(-1.73%) |
Jul 02, 2021 | 50.91 | 50.91 | 50.00 | 50.48 | 88,693 | -0.41(-0.80%) |
Jul 01, 2021 | 50.72 | 51.12 | 50.18 | 50.89 | 154,636 | +0.71(+1.42%) |
Jun 30, 2021 | 49.97 | 50.58 | 49.64 | 50.17 | 171,583 | -0.07(-0.14%) |
Jun 29, 2021 | 50.56 | 50.71 | 49.94 | 50.24 | 101,968 | -0.04(-0.08%) |
Jun 28, 2021 | 50.68 | 50.68 | 49.84 | 50.28 | 277,624 | -0.43(-0.84%) |
Jun 25, 2021 | 51.82 | 51.98 | 50.71 | 50.71 | 610,723 | -0.79(-1.54%) |
Jun 24, 2021 | 50.39 | 51.56 | 49.99 | 51.50 | 190,152 | +1.46(+2.91%) |
Jun 23, 2021 | 49.32 | 50.20 | 49.24 | 50.05 | 164,190 | +0.40(+0.80%) |
Jun 22, 2021 | 49.56 | 49.83 | 48.69 | 49.65 | 181,467 | -0.14(-0.28%) |
Jun 21, 2021 | 49.42 | 50.25 | 49.12 | 49.79 | 145,149 | +0.93(+1.91%) |
Jun 18, 2021 | 49.37 | 49.42 | 48.51 | 48.85 | 387,745 | -1.25(-2.49%) |
Jun 17, 2021 | 51.37 | 51.37 | 49.60 | 50.10 | 176,210 | -1.47(-2.85%) |
Jun 16, 2021 | 51.98 | 51.98 | 51.17 | 51.57 | 159,448 | -0.66(-1.27%) |
Jun 15, 2021 | 52.93 | 52.93 | 51.91 | 52.24 | 282,615 | -0.16(-0.30%) |
Jun 14, 2021 | 53.52 | 54.09 | 52.19 | 52.40 | 150,853 | -1.07(-2.00%) |
Jun 11, 2021 | 53.25 | 53.53 | 53.04 | 53.47 | 119,421 | +0.47(+0.88%) |
Jun 10, 2021 | 53.57 | 53.57 | 52.79 | 53.00 | 154,418 | -0.32(-0.59%) |
Jun 09, 2021 | 54.34 | 54.34 | 53.13 | 53.32 | 229,661 | -0.92(-1.70%) |
Jun 08, 2021 | 53.55 | 54.68 | 53.10 | 54.24 | 262,432 | +0.85(+1.60%) |
Jun 07, 2021 | 53.43 | 53.82 | 52.77 | 53.39 | 436,613 | +0.06(+0.11%) |
Jun 04, 2021 | 52.23 | 53.37 | 52.09 | 53.33 | 231,149 | +1.31(+2.52%) |
Jun 03, 2021 | 50.68 | 52.14 | 50.56 | 52.02 | 256,313 | +0.88(+1.73%) |
Jun 02, 2021 | 50.86 | 51.76 | 50.29 | 51.14 | 371,513 | -0.15(-0.29%) |
Jun 01, 2021 | 51.42 | 52.30 | 50.59 | 51.29 | 282,803 | +1.13(+2.25%) |
May 28, 2021 | 50.04 | 50.48 | 49.24 | 50.16 | 482,093 | +0.56(+1.12%) |
May 27, 2021 | 51.65 | 51.72 | 49.57 | 49.60 | 599,110 | -1.38(-2.70%) |
May 26, 2021 | 50.35 | 51.53 | 50.35 | 50.98 | 376,984 | +0.72(+1.44%) |
May 25, 2021 | 51.48 | 51.82 | 50.23 | 50.26 | 150,869 | -1.07(-2.09%) |
May 24, 2021 | 51.40 | 51.60 | 50.82 | 51.33 | 106,194 | +0.17(+0.33%) |
May 21, 2021 | 51.42 | 51.58 | 50.72 | 51.16 | 182,345 | +0.23(+0.45%) |
May 20, 2021 | 51.00 | 51.37 | 50.44 | 50.93 | 265,730 | -0.16(-0.31%) |
May 19, 2021 | 50.45 | 51.22 | 49.56 | 51.09 | 198,012 | -0.25(-0.48%) |
May 18, 2021 | 52.46 | 52.83 | 51.27 | 51.34 | 153,781 | -1.02(-1.95%) |
May 17, 2021 | 51.63 | 52.41 | 50.93 | 52.36 | 135,487 | +0.44(+0.84%) |
May 14, 2021 | 51.78 | 51.98 | 51.16 | 51.92 | 151,944 | +0.87(+1.71%) |
May 13, 2021 | 49.48 | 51.19 | 49.48 | 51.05 | 234,325 | +1.94(+3.96%) |
May 12, 2021 | 50.64 | 50.74 | 48.99 | 49.11 | 207,144 | -1.94(-3.81%) |
May 11, 2021 | 50.24 | 51.36 | 49.99 | 51.05 | 375,798 | -0.46(-0.89%) |
May 10, 2021 | 53.87 | 54.34 | 51.45 | 51.50 | 326,596 | -2.00(-3.74%) |
May 07, 2021 | 51.68 | 53.53 | 51.00 | 53.51 | 439,356 | +3.29(+6.55%) |
May 06, 2021 | 48.68 | 50.22 | 47.30 | 50.22 | 619,199 | +2.42(+5.06%) |
May 05, 2021 | 47.30 | 48.40 | 45.36 | 47.80 | 539,754 | +5.10(+11.93%) |
May 04, 2021 | 42.65 | 42.94 | 41.69 | 42.70 | 320,884 | -0.57(-1.33%) |