Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.24 | 50.34 | 50.08 | 50.31 | 16,164 | -0.08(-0.16%) |
Jul 29, 2021 | 50.21 | 50.59 | 50.21 | 50.39 | 34,195 | +0.26(+0.52%) |
Jul 28, 2021 | 49.60 | 50.30 | 49.58 | 50.13 | 60,312 | +0.86(+1.75%) |
Jul 27, 2021 | 50.06 | 50.06 | 48.43 | 49.26 | 31,505 | -1.02(-2.03%) |
Jul 26, 2021 | 50.30 | 50.40 | 50.08 | 50.29 | 27,768 | +0.03(+0.06%) |
Jul 23, 2021 | 50.06 | 50.31 | 49.90 | 50.26 | 30,818 | +0.58(+1.17%) |
Jul 22, 2021 | 49.63 | 49.77 | 49.53 | 49.68 | 11,858 | -0.06(-0.11%) |
Jul 21, 2021 | 48.72 | 49.73 | 48.72 | 49.73 | 8,202 | +1.03(+2.12%) |
Jul 20, 2021 | 47.66 | 49.00 | 47.49 | 48.70 | 21,006 | +1.25(+2.64%) |
Jul 19, 2021 | 46.34 | 47.61 | 46.24 | 47.45 | 39,527 | +0.03(+0.07%) |
Jul 16, 2021 | 48.43 | 48.43 | 47.41 | 47.41 | 15,653 | -0.61(-1.26%) |
Jul 15, 2021 | 48.48 | 48.82 | 47.73 | 48.02 | 60,997 | -0.68(-1.39%) |
Jul 14, 2021 | 49.71 | 49.75 | 48.70 | 48.70 | 28,767 | -0.61(-1.24%) |
Jul 13, 2021 | 49.46 | 49.77 | 49.28 | 49.31 | 14,521 | -0.44(-0.88%) |
Jul 12, 2021 | 49.89 | 49.89 | 49.55 | 49.75 | 15,338 | +0.01(+0.02%) |
Jul 09, 2021 | 49.21 | 49.73 | 49.06 | 49.73 | 37,468 | +0.70(+1.42%) |
Jul 08, 2021 | 48.33 | 49.38 | 48.19 | 49.04 | 65,179 | -0.62(-1.25%) |
Jul 07, 2021 | 50.14 | 50.14 | 49.27 | 49.66 | 75,288 | -0.30(-0.60%) |
Jul 06, 2021 | 49.79 | 50.01 | 49.39 | 49.96 | 21,181 | +0.24(+0.48%) |
Jul 02, 2021 | 49.96 | 49.96 | 49.62 | 49.72 | 13,645 | +0.19(+0.39%) |
Jul 01, 2021 | 49.75 | 49.88 | 49.32 | 49.53 | 18,193 | -0.24(-0.48%) |
Jun 30, 2021 | 49.55 | 49.86 | 49.46 | 49.77 | 22,754 | -0.60(-1.19%) |
Jun 29, 2021 | 50.71 | 50.79 | 50.16 | 50.37 | 20,436 | -0.17(-0.34%) |
Jun 28, 2021 | 49.74 | 50.58 | 49.61 | 50.54 | 46,174 | +1.19(+2.41%) |
Jun 25, 2021 | 49.84 | 49.89 | 49.33 | 49.35 | 20,658 | -0.22(-0.45%) |
Jun 24, 2021 | 49.46 | 49.80 | 49.39 | 49.57 | 25,354 | +0.54(+1.09%) |
Jun 23, 2021 | 48.92 | 49.30 | 48.85 | 49.04 | 18,740 | +0.40(+0.81%) |
Jun 22, 2021 | 47.37 | 48.70 | 47.37 | 48.64 | 58,721 | +0.85(+1.78%) |
Jun 21, 2021 | 47.24 | 47.94 | 46.78 | 47.79 | 59,559 | +0.49(+1.04%) |
Jun 18, 2021 | 48.28 | 48.40 | 46.99 | 47.30 | 24,579 | -1.26(-2.59%) |
Jun 17, 2021 | 47.59 | 48.85 | 47.59 | 48.55 | 25,384 | +0.54(+1.12%) |
Jun 16, 2021 | 47.62 | 48.26 | 47.20 | 48.02 | 59,234 | +0.12(+0.26%) |
Jun 15, 2021 | 48.58 | 48.58 | 47.89 | 47.89 | 77,689 | -0.89(-1.82%) |
Jun 14, 2021 | 48.60 | 49.09 | 48.44 | 48.78 | 105,040 | +0.41(+0.85%) |
Jun 11, 2021 | 48.16 | 48.37 | 47.96 | 48.37 | 21,325 | +0.40(+0.83%) |
Jun 10, 2021 | 47.84 | 48.44 | 47.54 | 47.97 | 27,783 | +0.40(+0.85%) |
Jun 09, 2021 | 48.28 | 48.28 | 47.57 | 47.57 | 23,639 | -0.34(-0.71%) |
Jun 08, 2021 | 47.77 | 48.26 | 47.29 | 47.91 | 30,905 | +0.19(+0.40%) |
Jun 07, 2021 | 46.90 | 47.83 | 46.55 | 47.72 | 26,221 | +0.87(+1.86%) |
Jun 04, 2021 | 45.91 | 47.14 | 45.91 | 46.85 | 36,672 | +1.28(+2.81%) |
Jun 03, 2021 | 45.79 | 46.03 | 45.46 | 45.57 | 26,774 | -0.96(-2.07%) |
Jun 02, 2021 | 46.51 | 46.63 | 46.08 | 46.53 | 36,183 | +0.17(+0.36%) |
Jun 01, 2021 | 46.43 | 46.82 | 45.70 | 46.36 | 34,823 | +0.34(+0.73%) |
May 28, 2021 | 46.37 | 46.68 | 46.02 | 46.03 | 46,364 | -0.15(-0.33%) |
May 27, 2021 | 45.39 | 46.27 | 45.39 | 46.18 | 16,638 | +0.78(+1.72%) |
May 26, 2021 | 44.84 | 45.46 | 44.84 | 45.40 | 20,664 | +0.80(+1.78%) |
May 25, 2021 | 45.01 | 45.24 | 44.54 | 44.60 | 34,343 | -0.03(-0.07%) |
May 24, 2021 | 44.05 | 44.84 | 43.95 | 44.64 | 39,572 | +0.94(+2.15%) |
May 21, 2021 | 44.37 | 44.57 | 43.70 | 43.70 | 23,156 | -0.26(-0.60%) |
May 20, 2021 | 43.19 | 44.10 | 43.15 | 43.96 | 48,096 | +1.21(+2.82%) |
May 19, 2021 | 41.16 | 42.76 | 41.16 | 42.75 | 39,428 | +0.24(+0.57%) |
May 18, 2021 | 42.32 | 43.45 | 42.16 | 42.51 | 56,433 | +0.40(+0.94%) |
May 17, 2021 | 41.70 | 42.12 | 41.20 | 42.11 | 68,475 | -0.24(-0.57%) |
May 14, 2021 | 41.09 | 42.52 | 40.83 | 42.35 | 79,626 | +1.50(+3.68%) |
May 13, 2021 | 41.55 | 42.28 | 40.08 | 40.85 | 55,962 | -0.11(-0.26%) |
May 12, 2021 | 42.49 | 42.49 | 40.87 | 40.96 | 120,841 | -2.46(-5.66%) |
May 11, 2021 | 40.57 | 43.55 | 40.56 | 43.42 | 113,464 | +0.59(+1.38%) |
May 10, 2021 | 44.87 | 44.87 | 42.80 | 42.83 | 124,906 | -2.41(-5.34%) |
May 07, 2021 | 44.60 | 45.72 | 44.60 | 45.24 | 111,705 | +1.11(+2.51%) |
May 06, 2021 | 44.96 | 44.96 | 43.30 | 44.13 | 115,533 | -0.97(-2.16%) |
May 05, 2021 | 45.95 | 46.11 | 44.82 | 45.11 | 78,350 | -0.44(-0.96%) |
May 04, 2021 | 45.89 | 45.89 | 44.40 | 45.54 | 113,395 | -1.09(-2.34%) |