Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.87 | 50.87 | 50.59 | 50.61 | 26,044 | -0.25(-0.49%) |
Jul 29, 2021 | 50.72 | 51.11 | 50.72 | 50.86 | 22,158 | +0.12(+0.23%) |
Jul 28, 2021 | 50.69 | 50.82 | 50.58 | 50.74 | 17,678 | +0.06(+0.13%) |
Jul 27, 2021 | 50.85 | 50.85 | 50.47 | 50.68 | 4,830 | -0.24(-0.48%) |
Jul 26, 2021 | 50.88 | 50.92 | 50.86 | 50.92 | 3,220 | +0.20(+0.40%) |
Jul 23, 2021 | 50.44 | 50.87 | 50.44 | 50.72 | 12,456 | +0.48(+0.96%) |
Jul 22, 2021 | 50.42 | 50.42 | 50.14 | 50.24 | 16,514 | +0.09(+0.18%) |
Jul 21, 2021 | 50.22 | 50.22 | 50.11 | 50.15 | 9,306 | +0.34(+0.69%) |
Jul 20, 2021 | 49.26 | 50.02 | 49.26 | 49.80 | 11,044 | +0.68(+1.38%) |
Jul 19, 2021 | 49.27 | 49.28 | 48.94 | 49.12 | 11,368 | -0.84(-1.69%) |
Jul 16, 2021 | 50.26 | 50.35 | 49.84 | 49.97 | 24,942 | -0.20(-0.40%) |
Jul 15, 2021 | 50.35 | 50.35 | 50.14 | 50.17 | 16,820 | -0.10(-0.21%) |
Jul 14, 2021 | 50.63 | 50.63 | 50.27 | 50.27 | 8,154 | +0.05(+0.09%) |
Jul 13, 2021 | 50.60 | 50.61 | 50.23 | 50.23 | 15,460 | -0.33(-0.65%) |
Jul 12, 2021 | 50.48 | 50.56 | 50.45 | 50.56 | 15,890 | +0.13(+0.26%) |
Jul 09, 2021 | 50.35 | 50.43 | 50.28 | 50.43 | 6,836 | +0.64(+1.28%) |
Jul 08, 2021 | 49.65 | 49.97 | 49.65 | 49.79 | 14,204 | -0.53(-1.05%) |
Jul 07, 2021 | 50.09 | 50.32 | 50.09 | 50.32 | 6,712 | +0.20(+0.40%) |
Jul 06, 2021 | 49.99 | 50.12 | 49.91 | 50.12 | 22,454 | -0.11(-0.22%) |
Jul 02, 2021 | 49.94 | 50.23 | 49.94 | 50.23 | 11,688 | +0.29(+0.58%) |
Jul 01, 2021 | 49.52 | 49.96 | 49.52 | 49.94 | 15,110 | +0.29(+0.59%) |
Jun 30, 2021 | 49.56 | 49.65 | 49.52 | 49.65 | 6,134 | +0.08(+0.15%) |
Jun 29, 2021 | 49.69 | 49.69 | 49.45 | 49.57 | 13,556 | +0.17(+0.35%) |
Jun 28, 2021 | 49.29 | 49.48 | 49.28 | 49.40 | 6,342 | +0.05(+0.10%) |
Jun 25, 2021 | 49.15 | 49.34 | 49.15 | 49.34 | 3,818 | +0.27(+0.55%) |
Jun 24, 2021 | 49.16 | 49.16 | 49.04 | 49.08 | 9,364 | +0.27(+0.55%) |
Jun 23, 2021 | 48.69 | 48.95 | 48.69 | 48.81 | 236,944 | -0.02(-0.04%) |
Jun 22, 2021 | 48.59 | 48.91 | 48.59 | 48.83 | 8,648 | +0.19(+0.40%) |
Jun 21, 2021 | 48.39 | 48.67 | 48.39 | 48.63 | 5,540 | +0.59(+1.23%) |
Jun 18, 2021 | 48.24 | 48.24 | 48.03 | 48.04 | 3,424 | -0.59(-1.22%) |
Jun 17, 2021 | 48.58 | 48.73 | 48.38 | 48.63 | 15,532 | -0.10(-0.20%) |
Jun 16, 2021 | 48.95 | 48.95 | 48.67 | 48.73 | 4,080 | -0.12(-0.25%) |
Jun 15, 2021 | 48.98 | 49.03 | 48.85 | 48.85 | 11,792 | -0.10(-0.21%) |
Jun 14, 2021 | 49.16 | 49.16 | 48.85 | 48.95 | 6,154 | +0.00(+0.00%) |
Jun 11, 2021 | 49.12 | 49.12 | 48.83 | 48.95 | 5,256 | +0.07(+0.14%) |
Jun 10, 2021 | 48.85 | 48.88 | 48.71 | 48.88 | 7,248 | +0.21(+0.42%) |
Jun 09, 2021 | 48.97 | 48.97 | 48.66 | 48.68 | 12,150 | -0.08(-0.15%) |
Jun 08, 2021 | 48.71 | 48.76 | 48.57 | 48.75 | 4,794 | +0.06(+0.12%) |
Jun 07, 2021 | 48.64 | 48.69 | 48.59 | 48.69 | 80,308 | -0.09(-0.18%) |
Jun 04, 2021 | 48.62 | 48.78 | 48.62 | 48.78 | 3,224 | +0.47(+0.97%) |
Jun 03, 2021 | 48.07 | 48.38 | 48.07 | 48.31 | 18,326 | -0.15(-0.30%) |
Jun 02, 2021 | 48.44 | 48.55 | 48.38 | 48.46 | 22,394 | -0.02(-0.04%) |
Jun 01, 2021 | 48.67 | 48.67 | 48.38 | 48.48 | 16,580 | -0.04(-0.08%) |
May 28, 2021 | 48.49 | 48.74 | 48.49 | 48.52 | 19,702 | +0.11(+0.22%) |
May 27, 2021 | 48.53 | 48.58 | 48.38 | 48.41 | 12,150 | +0.14(+0.30%) |
May 26, 2021 | 48.28 | 48.43 | 48.26 | 48.27 | 7,880 | +0.12(+0.24%) |
May 25, 2021 | 48.42 | 48.48 | 48.10 | 48.15 | 23,628 | -0.20(-0.40%) |
May 24, 2021 | 48.43 | 48.51 | 48.34 | 48.34 | 2,086 | +0.22(+0.46%) |
May 21, 2021 | 48.38 | 48.38 | 48.03 | 48.12 | 21,142 | +0.06(+0.12%) |
May 20, 2021 | 47.85 | 48.14 | 47.83 | 48.07 | 10,996 | +0.56(+1.19%) |
May 19, 2021 | 46.95 | 47.51 | 46.95 | 47.51 | 18,698 | -0.36(-0.75%) |
May 18, 2021 | 48.27 | 48.27 | 47.98 | 47.87 | 51,270 | -0.30(-0.63%) |
May 17, 2021 | 48.28 | 48.28 | 47.97 | 48.17 | 15,468 | -0.13(-0.27%) |
May 14, 2021 | 47.81 | 48.30 | 47.81 | 48.30 | 8,648 | +0.71(+1.48%) |
May 13, 2021 | 47.30 | 47.73 | 47.30 | 47.59 | 2,218 | +0.61(+1.29%) |
May 12, 2021 | 47.54 | 47.69 | 46.98 | 46.99 | 10,882 | -1.03(-2.14%) |
May 11, 2021 | 47.99 | 48.11 | 47.77 | 48.02 | 10,132 | -0.57(-1.17%) |
May 10, 2021 | 48.97 | 49.01 | 48.53 | 48.59 | 7,746 | -0.38(-0.78%) |
May 07, 2021 | 48.85 | 48.97 | 48.84 | 48.97 | 4,984 | +0.46(+0.96%) |
May 06, 2021 | 47.97 | 48.50 | 47.97 | 48.50 | 5,454 | +0.35(+0.72%) |
May 05, 2021 | 48.15 | 48.27 | 48.09 | 48.15 | 5,128 | +0.20(+0.42%) |
May 04, 2021 | 47.93 | 48.13 | 47.72 | 47.95 | 10,610 | -0.34(-0.70%) |