Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.30 | 49.43 | 48.35 | 48.40 | 27,351 | -1.43(-2.87%) |
Jul 29, 2021 | 51.42 | 51.75 | 49.82 | 49.83 | 34,139 | -1.22(-2.39%) |
Jul 28, 2021 | 50.03 | 51.45 | 50.03 | 51.05 | 32,255 | +1.14(+2.29%) |
Jul 27, 2021 | 49.67 | 49.92 | 49.20 | 49.91 | 15,336 | +0.20(+0.41%) |
Jul 26, 2021 | 50.37 | 50.49 | 49.68 | 49.71 | 88,165 | -0.63(-1.26%) |
Jul 23, 2021 | 50.19 | 50.39 | 49.87 | 50.34 | 26,715 | +0.36(+0.72%) |
Jul 22, 2021 | 50.04 | 50.29 | 49.66 | 49.98 | 22,461 | +0.12(+0.24%) |
Jul 21, 2021 | 48.79 | 49.90 | 48.70 | 49.86 | 306,736 | +1.26(+2.59%) |
Jul 20, 2021 | 47.49 | 48.75 | 47.49 | 48.60 | 46,069 | +1.25(+2.64%) |
Jul 19, 2021 | 46.76 | 47.36 | 46.63 | 47.35 | 91,242 | -0.08(-0.16%) |
Jul 16, 2021 | 48.13 | 48.18 | 47.43 | 47.43 | 37,259 | -0.35(-0.72%) |
Jul 15, 2021 | 48.46 | 48.46 | 47.49 | 47.78 | 43,803 | -1.02(-2.09%) |
Jul 14, 2021 | 49.91 | 49.91 | 48.71 | 48.79 | 77,467 | -0.80(-1.61%) |
Jul 13, 2021 | 49.89 | 50.00 | 49.54 | 49.59 | 73,061 | -0.39(-0.78%) |
Jul 12, 2021 | 50.04 | 50.26 | 49.87 | 49.98 | 26,164 | -0.05(-0.11%) |
Jul 09, 2021 | 50.18 | 50.64 | 49.94 | 50.03 | 36,477 | +0.13(+0.27%) |
Jul 08, 2021 | 49.14 | 50.03 | 48.97 | 49.90 | 58,992 | -0.02(-0.04%) |
Jul 07, 2021 | 50.00 | 50.00 | 49.37 | 49.92 | 42,259 | -0.06(-0.12%) |
Jul 06, 2021 | 50.22 | 50.22 | 49.69 | 49.98 | 65,567 | -0.35(-0.69%) |
Jul 02, 2021 | 50.67 | 50.67 | 50.00 | 50.32 | 21,853 | -0.22(-0.44%) |
Jul 01, 2021 | 50.03 | 50.62 | 49.86 | 50.54 | 126,645 | +0.77(+1.55%) |
Jun 30, 2021 | 49.88 | 50.06 | 49.52 | 49.78 | 47,117 | -0.19(-0.38%) |
Jun 29, 2021 | 50.67 | 50.67 | 49.82 | 49.97 | 22,603 | -0.62(-1.24%) |
Jun 28, 2021 | 50.68 | 50.90 | 50.28 | 50.59 | 40,528 | +0.03(+0.06%) |
Jun 25, 2021 | 50.35 | 50.72 | 50.35 | 50.56 | 45,759 | +0.20(+0.40%) |
Jun 24, 2021 | 50.08 | 50.57 | 50.08 | 50.36 | 26,740 | +0.75(+1.51%) |
Jun 23, 2021 | 49.98 | 50.12 | 49.50 | 49.61 | 24,582 | -0.26(-0.52%) |
Jun 22, 2021 | 50.40 | 50.60 | 49.51 | 49.87 | 47,296 | -0.60(-1.18%) |
Jun 21, 2021 | 49.99 | 50.52 | 49.54 | 50.47 | 24,597 | +0.61(+1.22%) |
Jun 18, 2021 | 50.08 | 50.11 | 49.58 | 49.86 | 27,017 | -0.49(-0.97%) |
Jun 17, 2021 | 50.34 | 50.54 | 49.89 | 50.35 | 44,828 | -0.19(-0.38%) |
Jun 16, 2021 | 50.40 | 50.72 | 50.05 | 50.54 | 37,983 | +0.24(+0.48%) |
Jun 15, 2021 | 50.81 | 50.86 | 50.12 | 50.30 | 39,413 | -0.50(-0.98%) |
Jun 14, 2021 | 50.91 | 51.24 | 50.64 | 50.80 | 57,791 | +0.02(+0.04%) |
Jun 11, 2021 | 51.16 | 51.16 | 50.55 | 50.78 | 47,327 | -0.18(-0.36%) |
Jun 10, 2021 | 50.06 | 51.01 | 50.06 | 50.96 | 126,186 | +1.06(+2.12%) |
Jun 09, 2021 | 49.55 | 50.03 | 49.55 | 49.91 | 51,443 | +0.52(+1.05%) |
Jun 08, 2021 | 49.58 | 49.58 | 48.74 | 49.39 | 37,082 | +0.11(+0.21%) |
Jun 07, 2021 | 48.58 | 49.76 | 48.42 | 49.28 | 54,764 | +0.76(+1.56%) |
Jun 04, 2021 | 48.75 | 48.78 | 48.39 | 48.52 | 51,552 | -0.07(-0.14%) |
Jun 03, 2021 | 48.19 | 48.69 | 47.88 | 48.59 | 80,731 | +0.36(+0.74%) |
Jun 02, 2021 | 48.44 | 48.58 | 48.07 | 48.24 | 74,212 | -0.17(-0.36%) |
Jun 01, 2021 | 48.72 | 48.72 | 47.95 | 48.41 | 138,471 | -0.07(-0.14%) |
May 28, 2021 | 48.58 | 49.02 | 48.46 | 48.48 | 62,080 | -0.07(-0.14%) |
May 27, 2021 | 48.46 | 48.56 | 48.18 | 48.54 | 139,233 | +0.35(+0.72%) |
May 26, 2021 | 48.04 | 48.22 | 47.86 | 48.20 | 24,513 | +0.26(+0.54%) |
May 25, 2021 | 48.27 | 48.27 | 47.92 | 47.94 | 38,485 | -0.14(-0.30%) |
May 24, 2021 | 48.50 | 48.55 | 48.08 | 48.08 | 74,423 | -0.25(-0.52%) |
May 21, 2021 | 48.68 | 48.79 | 48.27 | 48.33 | 85,587 | +0.00(+0.00%) |
May 20, 2021 | 47.56 | 48.37 | 47.56 | 48.33 | 173,602 | +0.82(+1.72%) |
May 19, 2021 | 47.11 | 47.55 | 46.89 | 47.52 | 28,397 | -0.09(-0.18%) |
May 18, 2021 | 47.55 | 48.02 | 47.38 | 47.60 | 283,303 | +0.05(+0.10%) |
May 17, 2021 | 47.34 | 47.79 | 47.34 | 47.55 | 153,824 | +0.17(+0.36%) |
May 14, 2021 | 47.05 | 47.48 | 46.90 | 47.38 | 58,475 | +0.60(+1.29%) |
May 13, 2021 | 46.27 | 46.89 | 46.27 | 46.78 | 44,098 | +0.41(+0.89%) |
May 12, 2021 | 46.19 | 46.89 | 46.19 | 46.36 | 110,330 | -0.05(-0.10%) |
May 11, 2021 | 45.53 | 46.56 | 45.53 | 46.41 | 263,596 | +0.11(+0.23%) |
May 10, 2021 | 47.03 | 47.03 | 46.28 | 46.31 | 254,566 | -0.42(-0.90%) |
May 07, 2021 | 46.47 | 47.29 | 46.47 | 46.73 | 35,541 | +0.50(+1.08%) |
May 06, 2021 | 46.26 | 46.26 | 45.48 | 46.23 | 39,013 | -0.30(-0.64%) |
May 05, 2021 | 46.52 | 46.71 | 46.22 | 46.53 | 55,004 | +0.13(+0.29%) |
May 04, 2021 | 47.14 | 47.15 | 45.96 | 46.39 | 64,452 | -0.94(-1.99%) |