Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.11 | 47.11 | 46.97 | 46.97 | 834 | -0.54(-1.14%) |
Jul 29, 2021 | 47.64 | 47.64 | 47.52 | 47.52 | 5,404 | +0.17(+0.37%) |
Jul 28, 2021 | 47.34 | 47.35 | 47.19 | 47.34 | 3,046 | +0.33(+0.69%) |
Jul 27, 2021 | 46.99 | 47.04 | 46.89 | 47.01 | 5,821 | -0.29(-0.62%) |
Jul 26, 2021 | 47.23 | 47.36 | 47.19 | 47.31 | 19,724 | -0.12(-0.26%) |
Jul 23, 2021 | 47.42 | 47.59 | 47.38 | 47.43 | 4,316 | +0.22(+0.46%) |
Jul 22, 2021 | 47.12 | 47.27 | 47.12 | 47.21 | 1,264 | +0.02(+0.04%) |
Jul 21, 2021 | 46.81 | 47.22 | 46.81 | 47.19 | 1,242 | +0.37(+0.80%) |
Jul 20, 2021 | 46.48 | 46.82 | 46.48 | 46.82 | 5,653 | +0.49(+1.07%) |
Jul 19, 2021 | 46.21 | 46.32 | 46.21 | 46.32 | 1,263 | -1.13(-2.38%) |
Jul 16, 2021 | 47.45 | 47.45 | 47.45 | 47.45 | 754 | +0.12(+0.24%) |
Jul 15, 2021 | 47.29 | 47.34 | 47.10 | 47.34 | 1,689 | -0.37(-0.77%) |
Jul 13, 2021 | 47.70 | 47.70 | 47.70 | 225 | -0.09(-0.19%) | |
Jul 12, 2021 | 47.72 | 47.79 | 47.72 | 47.79 | 498 | +0.11(+0.23%) |
Jul 09, 2021 | 47.44 | 47.68 | 47.37 | 47.68 | 1,430 | +1.19(+2.55%) |
Jul 08, 2021 | 46.39 | 46.50 | 46.34 | 46.50 | 2,165 | -0.95(-2.01%) |
Jul 07, 2021 | 47.31 | 47.48 | 47.31 | 47.45 | 595 | -0.01(-0.03%) |
Jul 06, 2021 | 47.29 | 47.47 | 47.29 | 47.47 | 157 | +0.01(+0.03%) |
Jul 02, 2021 | 47.55 | 47.55 | 47.45 | 47.45 | 368 | +0.28(+0.59%) |
Jul 01, 2021 | 47.29 | 47.29 | 47.04 | 47.18 | 2,607 | -0.19(-0.40%) |
Jun 30, 2021 | 47.43 | 47.43 | 47.14 | 47.36 | 1,806 | -0.39(-0.81%) |
Jun 29, 2021 | 47.88 | 48.04 | 47.75 | 47.75 | 4,108 | -0.12(-0.24%) |
Jun 28, 2021 | 47.94 | 47.94 | 47.87 | 47.87 | 2,938 | -0.15(-0.31%) |
Jun 25, 2021 | 48.00 | 48.02 | 48.00 | 48.02 | 279 | +0.09(+0.19%) |
Jun 24, 2021 | 47.79 | 48.05 | 47.66 | 47.93 | 1,735 | +0.55(+1.17%) |
Jun 23, 2021 | 47.46 | 47.46 | 47.37 | 47.37 | 702 | -0.26(-0.54%) |
Jun 22, 2021 | 47.70 | 47.79 | 47.58 | 47.63 | 6,900 | +0.00(+0.01%) |
Jun 21, 2021 | 47.12 | 47.63 | 47.12 | 47.63 | 851 | +0.46(+0.98%) |
Jun 18, 2021 | 47.19 | 47.35 | 47.17 | 47.17 | 815 | -0.77(-1.60%) |
Jun 17, 2021 | 47.96 | 48.01 | 47.93 | 47.94 | 3,630 | -0.38(-0.79%) |
Jun 16, 2021 | 48.32 | 48.41 | 48.30 | 48.32 | 3,704 | +0.03(+0.06%) |
Jun 15, 2021 | 48.26 | 48.29 | 48.12 | 48.29 | 5,044 | +0.12(+0.24%) |
Jun 14, 2021 | 48.00 | 48.17 | 48.00 | 48.17 | 243 | -0.03(-0.06%) |
Jun 11, 2021 | 48.33 | 48.34 | 48.20 | 48.20 | 611 | -0.09(-0.19%) |
Jun 10, 2021 | 48.30 | 48.40 | 48.28 | 48.29 | 13,015 | +0.20(+0.42%) |
Jun 09, 2021 | 48.21 | 48.21 | 48.09 | 48.09 | 656 | -0.55(-1.13%) |
Jun 07, 2021 | 48.64 | 48.64 | 48.64 | 97 | +0.17(+0.36%) | |
Jun 04, 2021 | 48.44 | 48.46 | 48.28 | 48.46 | 781 | +0.66(+1.38%) |
Jun 03, 2021 | 47.94 | 47.97 | 47.67 | 47.81 | 5,280 | -0.20(-0.42%) |
Jun 02, 2021 | 48.06 | 48.06 | 48.01 | 48.01 | 407 | +0.31(+0.66%) |
Jun 01, 2021 | 47.88 | 47.88 | 47.57 | 47.69 | 1,102 | -0.36(-0.75%) |
May 28, 2021 | 48.01 | 48.22 | 47.99 | 48.05 | 1,902 | +0.41(+0.85%) |
May 27, 2021 | 47.72 | 47.92 | 47.52 | 47.65 | 14,531 | -0.08(-0.17%) |
May 26, 2021 | 47.85 | 47.85 | 47.73 | 47.73 | 522 | -0.24(-0.50%) |
May 24, 2021 | 47.97 | 47.97 | 47.97 | 247 | +0.22(+0.46%) | |
May 21, 2021 | 47.90 | 47.93 | 47.64 | 47.75 | 3,394 | +0.30(+0.64%) |
May 20, 2021 | 47.41 | 47.45 | 47.41 | 47.45 | 205 | +0.43(+0.91%) |
May 19, 2021 | 47.12 | 47.12 | 46.80 | 47.02 | 6,603 | -0.31(-0.65%) |
May 18, 2021 | 47.52 | 47.66 | 47.33 | 47.33 | 1,745 | +0.55(+1.17%) |
May 17, 2021 | 46.78 | 46.78 | 46.69 | 46.78 | 1,547 | -0.52(-1.10%) |
May 14, 2021 | 47.07 | 47.35 | 47.07 | 47.30 | 6,502 | +0.77(+1.65%) |
May 13, 2021 | 46.32 | 46.53 | 46.29 | 46.53 | 1,630 | +0.49(+1.07%) |
May 12, 2021 | 46.48 | 46.48 | 46.04 | 46.04 | 1,877 | -1.92(-4.00%) |
May 11, 2021 | 47.70 | 48.09 | 47.70 | 47.96 | 1,042 | -0.79(-1.62%) |
May 10, 2021 | 49.33 | 49.33 | 48.75 | 48.75 | 487 | -0.32(-0.65%) |
May 07, 2021 | 49.07 | 49.07 | 48.88 | 49.06 | 1,651 | +0.37(+0.77%) |
May 06, 2021 | 48.42 | 48.69 | 48.42 | 48.69 | 484 | +0.24(+0.50%) |
May 05, 2021 | 48.42 | 48.60 | 48.38 | 48.45 | 14,882 | +0.54(+1.12%) |
May 04, 2021 | 48.20 | 48.20 | 47.69 | 47.91 | 5,073 | -0.54(-1.11%) |