Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.33 | 45.81 | 45.22 | 45.29 | 52,705 | +0.09(+0.20%) |
Jul 29, 2021 | 45.00 | 45.73 | 44.90 | 45.20 | 85,573 | +0.66(+1.48%) |
Jul 28, 2021 | 44.46 | 45.34 | 43.80 | 44.54 | 40,328 | +0.34(+0.77%) |
Jul 27, 2021 | 44.11 | 44.44 | 43.75 | 44.20 | 35,389 | -0.13(-0.29%) |
Jul 26, 2021 | 44.46 | 44.95 | 44.32 | 44.33 | 42,011 | -0.01(-0.02%) |
Jul 23, 2021 | 44.22 | 44.46 | 43.77 | 44.34 | 35,544 | +0.57(+1.30%) |
Jul 22, 2021 | 45.05 | 45.20 | 43.71 | 43.77 | 33,556 | -1.28(-2.84%) |
Jul 21, 2021 | 44.88 | 45.26 | 44.55 | 45.05 | 33,908 | +0.77(+1.74%) |
Jul 20, 2021 | 43.27 | 44.85 | 43.25 | 44.28 | 82,212 | +1.14(+2.64%) |
Jul 19, 2021 | 44.23 | 44.31 | 42.72 | 43.14 | 54,055 | -1.57(-3.51%) |
Jul 16, 2021 | 45.40 | 45.40 | 44.63 | 44.71 | 126,864 | -0.33(-0.73%) |
Jul 15, 2021 | 44.92 | 45.08 | 44.51 | 45.04 | 61,590 | +0.10(+0.22%) |
Jul 14, 2021 | 45.10 | 45.12 | 44.50 | 44.94 | 38,997 | -0.08(-0.18%) |
Jul 13, 2021 | 45.46 | 45.67 | 44.97 | 45.02 | 27,351 | -0.65(-1.42%) |
Jul 12, 2021 | 45.86 | 45.93 | 45.10 | 45.67 | 59,110 | -0.23(-0.50%) |
Jul 09, 2021 | 45.99 | 46.28 | 45.43 | 45.90 | 40,870 | +0.85(+1.89%) |
Jul 08, 2021 | 45.80 | 46.01 | 44.71 | 45.05 | 64,353 | -1.15(-2.49%) |
Jul 07, 2021 | 46.41 | 46.85 | 45.31 | 46.20 | 52,077 | -0.06(-0.13%) |
Jul 06, 2021 | 47.50 | 47.83 | 46.08 | 46.26 | 44,705 | -1.40(-2.94%) |
Jul 02, 2021 | 48.11 | 48.11 | 47.39 | 47.66 | 23,907 | -0.37(-0.77%) |
Jul 01, 2021 | 47.60 | 48.28 | 47.44 | 48.03 | 50,898 | +0.44(+0.92%) |
Jun 30, 2021 | 48.03 | 48.37 | 47.56 | 47.59 | 35,246 | -0.56(-1.16%) |
Jun 29, 2021 | 48.77 | 48.95 | 48.10 | 48.15 | 61,055 | -0.45(-0.93%) |
Jun 28, 2021 | 49.17 | 49.57 | 48.25 | 48.60 | 63,781 | -0.57(-1.16%) |
Jun 25, 2021 | 48.94 | 49.62 | 48.77 | 49.17 | 253,719 | +0.23(+0.47%) |
Jun 24, 2021 | 49.38 | 49.42 | 48.40 | 48.94 | 77,952 | -0.07(-0.14%) |
Jun 23, 2021 | 50.06 | 50.06 | 49.00 | 49.01 | 70,579 | -1.12(-2.23%) |
Jun 22, 2021 | 51.04 | 52.02 | 49.81 | 50.13 | 57,509 | -1.27(-2.47%) |
Jun 21, 2021 | 51.30 | 51.93 | 50.98 | 51.40 | 48,338 | +0.17(+0.33%) |
Jun 18, 2021 | 54.02 | 54.13 | 51.23 | 51.23 | 252,352 | -3.12(-5.74%) |
Jun 17, 2021 | 54.46 | 55.00 | 53.78 | 54.35 | 69,044 | -0.11(-0.20%) |
Jun 16, 2021 | 54.27 | 55.23 | 53.96 | 54.46 | 92,821 | +0.18(+0.33%) |
Jun 15, 2021 | 54.30 | 54.67 | 53.37 | 54.28 | 62,236 | -0.02(-0.04%) |
Jun 14, 2021 | 51.30 | 54.48 | 51.30 | 54.30 | 129,172 | +3.15(+6.16%) |
Jun 11, 2021 | 49.76 | 51.15 | 49.66 | 51.15 | 108,668 | +1.58(+3.19%) |
Jun 10, 2021 | 48.51 | 49.86 | 48.29 | 49.57 | 65,168 | +1.24(+2.57%) |
Jun 09, 2021 | 49.25 | 49.25 | 48.27 | 48.33 | 52,705 | -0.87(-1.77%) |
Jun 08, 2021 | 49.94 | 50.13 | 49.08 | 49.20 | 37,249 | -0.74(-1.48%) |
Jun 07, 2021 | 49.49 | 50.28 | 49.17 | 49.94 | 43,352 | +0.73(+1.48%) |
Jun 04, 2021 | 49.87 | 49.87 | 48.76 | 49.21 | 38,449 | -0.58(-1.16%) |
Jun 03, 2021 | 50.66 | 50.91 | 49.70 | 49.79 | 29,792 | -0.98(-1.93%) |
Jun 02, 2021 | 52.27 | 52.27 | 50.50 | 50.77 | 30,707 | -1.33(-2.55%) |
Jun 01, 2021 | 51.74 | 52.11 | 50.93 | 52.10 | 29,226 | +1.08(+2.12%) |
May 28, 2021 | 51.50 | 51.99 | 50.67 | 51.02 | 18,659 | -0.29(-0.57%) |
May 27, 2021 | 50.85 | 51.59 | 50.64 | 51.31 | 53,562 | +0.82(+1.62%) |
May 26, 2021 | 50.75 | 50.81 | 49.86 | 50.49 | 30,982 | -0.02(-0.04%) |
May 25, 2021 | 51.73 | 52.54 | 50.50 | 50.51 | 80,341 | -1.09(-2.11%) |
May 24, 2021 | 51.71 | 51.84 | 51.09 | 51.60 | 34,804 | +0.22(+0.43%) |
May 21, 2021 | 51.82 | 52.17 | 51.23 | 51.38 | 24,249 | +0.13(+0.25%) |
May 20, 2021 | 51.43 | 52.32 | 50.53 | 51.25 | 27,533 | -0.32(-0.62%) |
May 19, 2021 | 51.66 | 51.66 | 50.61 | 51.57 | 22,617 | -0.70(-1.34%) |
May 18, 2021 | 52.42 | 52.97 | 52.10 | 52.27 | 31,875 | -0.61(-1.15%) |
May 17, 2021 | 52.14 | 53.14 | 52.05 | 52.88 | 32,299 | +0.49(+0.94%) |
May 14, 2021 | 51.96 | 52.41 | 51.10 | 52.39 | 28,341 | +0.46(+0.89%) |
May 13, 2021 | 50.73 | 52.19 | 50.02 | 51.93 | 47,008 | +1.08(+2.12%) |
May 12, 2021 | 52.70 | 54.07 | 50.21 | 50.85 | 100,019 | +0.39(+0.77%) |
May 11, 2021 | 51.71 | 52.33 | 50.37 | 50.46 | 23,938 | -1.69(-3.24%) |
May 10, 2021 | 52.52 | 53.46 | 52.09 | 52.15 | 38,948 | -0.25(-0.48%) |
May 07, 2021 | 51.78 | 52.57 | 51.78 | 52.40 | 25,829 | +0.54(+1.04%) |
May 06, 2021 | 51.71 | 52.02 | 51.28 | 51.86 | 19,289 | +0.33(+0.64%) |
May 05, 2021 | 51.84 | 52.35 | 51.11 | 51.53 | 27,907 | -0.97(-1.85%) |
May 04, 2021 | 52.77 | 53.10 | 51.61 | 52.50 | 61,957 | -0.79(-1.48%) |