Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.10 | 48.15 | 47.98 | 48.10 | 15,351 | -0.27(-0.56%) |
Jul 29, 2021 | 48.48 | 48.60 | 48.37 | 48.37 | 8,866 | +0.10(+0.20%) |
Jul 28, 2021 | 48.26 | 48.37 | 48.10 | 48.27 | 13,819 | +0.19(+0.40%) |
Jul 27, 2021 | 47.78 | 48.08 | 47.61 | 48.08 | 88,505 | +0.17(+0.35%) |
Jul 26, 2021 | 47.67 | 47.91 | 47.67 | 47.91 | 36,225 | +0.39(+0.82%) |
Jul 23, 2021 | 47.39 | 47.61 | 47.29 | 47.52 | 9,305 | +0.34(+0.72%) |
Jul 22, 2021 | 47.23 | 47.23 | 46.76 | 47.18 | 13,131 | +0.57(+1.22%) |
Jul 21, 2021 | 46.15 | 46.64 | 45.78 | 46.61 | 7,092 | +1.13(+2.48%) |
Jul 20, 2021 | 44.75 | 45.48 | 44.75 | 45.48 | 26,783 | +0.39(+0.86%) |
Jul 19, 2021 | 45.30 | 45.49 | 44.62 | 45.09 | 18,173 | -1.44(-3.09%) |
Jul 16, 2021 | 46.60 | 46.76 | 46.49 | 46.53 | 12,331 | -0.34(-0.73%) |
Jul 15, 2021 | 47.01 | 47.01 | 46.65 | 46.87 | 4,607 | -0.59(-1.24%) |
Jul 14, 2021 | 47.73 | 47.73 | 47.46 | 47.46 | 13,619 | -0.36(-0.75%) |
Jul 13, 2021 | 47.64 | 47.94 | 47.64 | 47.82 | 30,304 | -0.11(-0.23%) |
Jul 12, 2021 | 47.78 | 48.07 | 47.71 | 47.93 | 11,321 | -0.04(-0.08%) |
Jul 09, 2021 | 47.58 | 47.99 | 47.52 | 47.97 | 13,690 | +0.87(+1.85%) |
Jul 08, 2021 | 46.97 | 47.10 | 46.75 | 47.10 | 8,725 | -0.83(-1.73%) |
Jul 07, 2021 | 47.81 | 47.94 | 47.71 | 47.93 | 5,998 | +0.03(+0.06%) |
Jul 06, 2021 | 48.24 | 48.24 | 47.67 | 47.90 | 10,938 | +0.26(+0.55%) |
Jul 02, 2021 | 47.44 | 47.68 | 47.36 | 47.64 | 7,181 | +0.22(+0.46%) |
Jul 01, 2021 | 47.06 | 47.42 | 47.06 | 47.42 | 10,651 | +0.50(+1.07%) |
Jun 30, 2021 | 46.82 | 47.02 | 46.65 | 46.92 | 11,820 | -0.36(-0.76%) |
Jun 29, 2021 | 47.25 | 47.32 | 47.10 | 47.28 | 8,855 | -0.17(-0.36%) |
Jun 28, 2021 | 47.56 | 47.61 | 47.36 | 47.45 | 6,668 | -0.20(-0.42%) |
Jun 25, 2021 | 47.64 | 47.74 | 47.49 | 47.65 | 4,863 | +0.08(+0.17%) |
Jun 24, 2021 | 47.63 | 47.63 | 47.29 | 47.57 | 12,645 | -0.15(-0.32%) |
Jun 23, 2021 | 48.00 | 48.00 | 47.64 | 47.72 | 6,520 | -0.00(-0.01%) |
Jun 22, 2021 | 47.38 | 47.84 | 47.38 | 47.73 | 8,686 | +0.34(+0.72%) |
Jun 21, 2021 | 46.96 | 47.52 | 46.78 | 47.39 | 61,980 | +0.40(+0.85%) |
Jun 18, 2021 | 47.22 | 47.36 | 46.77 | 46.99 | 22,895 | -1.07(-2.23%) |
Jun 17, 2021 | 47.92 | 48.10 | 47.60 | 48.06 | 12,141 | -0.05(-0.10%) |
Jun 16, 2021 | 48.50 | 48.80 | 48.09 | 48.11 | 30,590 | -0.48(-0.99%) |
Jun 15, 2021 | 48.85 | 48.86 | 48.50 | 48.59 | 25,648 | -0.58(-1.18%) |
Jun 14, 2021 | 49.21 | 49.34 | 49.08 | 49.17 | 98,211 | -0.13(-0.26%) |
Jun 11, 2021 | 49.15 | 49.41 | 49.13 | 49.30 | 7,168 | +0.22(+0.44%) |
Jun 10, 2021 | 49.07 | 49.27 | 48.78 | 49.08 | 15,839 | -0.39(-0.78%) |
Jun 09, 2021 | 49.63 | 49.67 | 49.42 | 49.47 | 9,210 | -0.57(-1.14%) |
Jun 08, 2021 | 49.87 | 50.20 | 49.81 | 50.04 | 8,974 | +0.01(+0.03%) |
Jun 07, 2021 | 49.98 | 50.12 | 49.88 | 50.03 | 12,142 | +0.15(+0.29%) |
Jun 04, 2021 | 49.91 | 49.93 | 49.68 | 49.88 | 7,596 | +0.42(+0.84%) |
Jun 03, 2021 | 49.61 | 49.66 | 49.30 | 49.46 | 6,661 | -0.57(-1.13%) |
Jun 02, 2021 | 49.81 | 50.18 | 49.62 | 50.03 | 12,600 | +0.24(+0.48%) |
Jun 01, 2021 | 50.07 | 50.10 | 49.79 | 49.79 | 18,356 | +0.23(+0.46%) |
May 28, 2021 | 49.60 | 49.78 | 49.39 | 49.56 | 6,973 | -0.14(-0.28%) |
May 27, 2021 | 49.50 | 49.70 | 49.30 | 49.70 | 101,780 | +0.46(+0.93%) |
May 26, 2021 | 49.09 | 49.31 | 49.04 | 49.24 | 12,898 | +0.52(+1.07%) |
May 25, 2021 | 48.88 | 48.92 | 48.67 | 48.72 | 17,808 | -0.29(-0.58%) |
May 24, 2021 | 48.77 | 49.17 | 48.59 | 49.01 | 19,712 | +0.21(+0.42%) |
May 21, 2021 | 48.90 | 48.95 | 48.71 | 48.80 | 6,928 | -0.18(-0.37%) |
May 20, 2021 | 48.51 | 48.99 | 48.48 | 48.98 | 9,659 | +0.53(+1.09%) |
May 19, 2021 | 48.04 | 48.55 | 47.90 | 48.45 | 9,988 | -0.17(-0.35%) |
May 18, 2021 | 48.63 | 48.73 | 48.51 | 48.62 | 36,408 | +0.35(+0.72%) |
May 17, 2021 | 48.23 | 48.29 | 48.09 | 48.27 | 6,471 | -0.18(-0.37%) |
May 14, 2021 | 47.97 | 48.45 | 47.97 | 48.45 | 30,672 | +0.83(+1.74%) |
May 13, 2021 | 47.57 | 47.66 | 47.13 | 47.62 | 62,034 | +0.13(+0.27%) |
May 12, 2021 | 48.24 | 48.44 | 47.45 | 47.49 | 28,933 | -0.90(-1.86%) |
May 11, 2021 | 48.10 | 48.45 | 48.10 | 48.39 | 24,731 | -0.67(-1.37%) |
May 10, 2021 | 49.48 | 49.49 | 49.06 | 49.06 | 37,842 | -0.18(-0.37%) |
May 07, 2021 | 48.55 | 49.24 | 48.44 | 49.24 | 8,769 | +0.94(+1.95%) |
May 06, 2021 | 47.97 | 48.30 | 47.78 | 48.30 | 9,416 | +0.32(+0.67%) |
May 05, 2021 | 47.96 | 48.05 | 47.75 | 47.98 | 5,339 | +0.07(+0.15%) |
May 04, 2021 | 48.12 | 48.29 | 47.67 | 47.91 | 31,274 | -0.89(-1.83%) |