Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.08 | 47.25 | 46.23 | 46.38 | 142,357 | -0.72(-1.53%) |
Jul 29, 2021 | 47.67 | 47.68 | 47.05 | 47.10 | 133,251 | -0.16(-0.34%) |
Jul 28, 2021 | 47.46 | 47.48 | 46.27 | 47.26 | 173,618 | -0.07(-0.15%) |
Jul 27, 2021 | 46.20 | 47.33 | 45.78 | 47.33 | 122,131 | +0.91(+1.95%) |
Jul 26, 2021 | 45.92 | 46.46 | 45.71 | 46.42 | 140,392 | +0.76(+1.66%) |
Jul 23, 2021 | 44.81 | 45.70 | 44.81 | 45.67 | 78,016 | +0.79(+1.76%) |
Jul 22, 2021 | 45.39 | 45.44 | 44.68 | 44.88 | 129,025 | -0.71(-1.56%) |
Jul 21, 2021 | 46.13 | 46.32 | 45.52 | 45.59 | 134,111 | -0.38(-0.82%) |
Jul 20, 2021 | 45.66 | 46.67 | 45.50 | 45.97 | 162,342 | +0.56(+1.24%) |
Jul 19, 2021 | 46.27 | 46.85 | 44.94 | 45.40 | 146,597 | -1.09(-2.34%) |
Jul 16, 2021 | 46.77 | 47.25 | 46.43 | 46.49 | 119,517 | -0.04(-0.09%) |
Jul 15, 2021 | 45.67 | 46.77 | 45.60 | 46.54 | 110,299 | +0.69(+1.50%) |
Jul 14, 2021 | 45.61 | 46.02 | 45.39 | 45.85 | 107,992 | +0.18(+0.38%) |
Jul 13, 2021 | 45.76 | 46.17 | 45.47 | 45.68 | 127,693 | -0.32(-0.69%) |
Jul 12, 2021 | 45.76 | 46.04 | 45.39 | 45.99 | 162,178 | +0.28(+0.62%) |
Jul 09, 2021 | 45.48 | 45.79 | 45.07 | 45.71 | 133,518 | +0.60(+1.33%) |
Jul 08, 2021 | 45.66 | 45.88 | 44.93 | 45.11 | 143,807 | -0.84(-1.84%) |
Jul 07, 2021 | 45.58 | 46.25 | 45.32 | 45.96 | 157,050 | +0.13(+0.29%) |
Jul 06, 2021 | 46.25 | 46.25 | 44.77 | 45.83 | 144,629 | -0.35(-0.76%) |
Jul 02, 2021 | 46.59 | 46.59 | 45.80 | 46.18 | 88,773 | -0.30(-0.64%) |
Jul 01, 2021 | 46.34 | 46.78 | 46.05 | 46.48 | 109,258 | +0.31(+0.67%) |
Jun 30, 2021 | 46.15 | 46.57 | 45.88 | 46.17 | 149,229 | -0.08(-0.17%) |
Jun 29, 2021 | 46.70 | 47.04 | 46.18 | 46.25 | 104,273 | -0.45(-0.96%) |
Jun 28, 2021 | 46.85 | 47.12 | 46.46 | 46.70 | 133,934 | -0.20(-0.43%) |
Jun 25, 2021 | 45.54 | 46.90 | 45.41 | 46.90 | 679,267 | +1.18(+2.58%) |
Jun 24, 2021 | 45.51 | 45.78 | 45.16 | 45.72 | 93,772 | +0.26(+0.58%) |
Jun 23, 2021 | 46.54 | 46.54 | 45.19 | 45.46 | 158,549 | -0.92(-1.99%) |
Jun 22, 2021 | 46.94 | 47.07 | 46.26 | 46.38 | 138,892 | -0.51(-1.09%) |
Jun 21, 2021 | 45.97 | 47.14 | 45.86 | 46.89 | 147,573 | +1.03(+2.24%) |
Jun 18, 2021 | 47.37 | 47.94 | 45.77 | 45.86 | 260,798 | -2.23(-4.64%) |
Jun 17, 2021 | 48.30 | 48.54 | 47.79 | 48.09 | 120,406 | -0.26(-0.55%) |
Jun 16, 2021 | 48.58 | 48.79 | 47.90 | 48.36 | 110,371 | -0.25(-0.51%) |
Jun 15, 2021 | 48.39 | 48.65 | 48.20 | 48.60 | 151,019 | +0.17(+0.34%) |
Jun 14, 2021 | 48.70 | 48.96 | 48.32 | 48.44 | 132,500 | -0.11(-0.24%) |
Jun 11, 2021 | 48.18 | 48.60 | 48.18 | 48.55 | 95,066 | +0.42(+0.88%) |
Jun 10, 2021 | 48.17 | 48.56 | 48.13 | 48.13 | 79,681 | -0.13(-0.27%) |
Jun 09, 2021 | 48.04 | 48.44 | 47.91 | 48.26 | 100,495 | +0.51(+1.07%) |
Jun 08, 2021 | 47.86 | 48.16 | 47.60 | 47.75 | 123,573 | -0.14(-0.29%) |
Jun 07, 2021 | 47.28 | 48.00 | 47.22 | 47.89 | 135,127 | +0.62(+1.32%) |
Jun 04, 2021 | 47.65 | 47.77 | 47.20 | 47.27 | 114,995 | -0.22(-0.46%) |
Jun 03, 2021 | 47.11 | 47.63 | 46.86 | 47.49 | 134,676 | +0.39(+0.82%) |
Jun 02, 2021 | 46.89 | 47.42 | 46.66 | 47.10 | 121,603 | +0.34(+0.73%) |
Jun 01, 2021 | 46.27 | 46.89 | 46.23 | 46.76 | 165,543 | +0.27(+0.59%) |
May 28, 2021 | 46.77 | 46.97 | 46.35 | 46.48 | 157,010 | -0.06(-0.13%) |
May 27, 2021 | 47.02 | 47.13 | 46.42 | 46.55 | 153,171 | -0.32(-0.68%) |
May 26, 2021 | 46.46 | 47.18 | 46.19 | 46.86 | 148,286 | +0.42(+0.91%) |
May 25, 2021 | 46.82 | 46.82 | 46.15 | 46.44 | 261,328 | -0.57(-1.22%) |
May 24, 2021 | 46.73 | 47.28 | 46.64 | 47.01 | 125,418 | +0.36(+0.77%) |
May 21, 2021 | 47.45 | 47.52 | 46.34 | 46.65 | 353,018 | -0.50(-1.06%) |
May 20, 2021 | 47.15 | 47.46 | 46.92 | 47.15 | 129,781 | -0.11(-0.24%) |
May 19, 2021 | 47.72 | 47.95 | 47.08 | 47.27 | 163,150 | -0.63(-1.32%) |
May 18, 2021 | 47.69 | 48.11 | 47.28 | 47.90 | 194,746 | +0.24(+0.50%) |
May 17, 2021 | 47.81 | 48.11 | 47.26 | 47.66 | 149,286 | -0.40(-0.82%) |
May 14, 2021 | 48.56 | 48.98 | 47.73 | 48.06 | 176,037 | -0.33(-0.67%) |
May 13, 2021 | 46.70 | 48.45 | 46.70 | 48.38 | 180,023 | +1.55(+3.30%) |
May 12, 2021 | 48.01 | 48.36 | 46.53 | 46.84 | 198,003 | -1.24(-2.58%) |
May 11, 2021 | 48.40 | 48.67 | 47.57 | 48.08 | 129,904 | -0.52(-1.07%) |
May 10, 2021 | 48.64 | 49.32 | 48.48 | 48.59 | 170,415 | +0.17(+0.34%) |
May 07, 2021 | 47.96 | 48.66 | 47.91 | 48.43 | 162,762 | +0.37(+0.77%) |
May 06, 2021 | 47.75 | 48.33 | 47.57 | 48.06 | 167,425 | +0.58(+1.22%) |
May 05, 2021 | 47.70 | 47.72 | 46.62 | 47.48 | 227,509 | -0.03(-0.06%) |
May 04, 2021 | 47.84 | 48.04 | 46.92 | 47.50 | 130,538 | -0.32(-0.66%) |