Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.79 | 51.73 | 49.38 | 49.60 | 499,427 | -0.59(-1.17%) |
Jul 29, 2021 | 50.20 | 50.88 | 49.96 | 50.18 | 310,182 | +0.31(+0.63%) |
Jul 28, 2021 | 49.19 | 50.32 | 48.97 | 49.87 | 441,123 | +1.04(+2.13%) |
Jul 27, 2021 | 48.72 | 48.89 | 47.91 | 48.83 | 256,006 | -0.03(-0.05%) |
Jul 26, 2021 | 49.53 | 49.76 | 48.27 | 48.85 | 284,801 | -0.91(-1.82%) |
Jul 23, 2021 | 49.49 | 49.87 | 48.70 | 49.76 | 243,554 | +0.16(+0.32%) |
Jul 22, 2021 | 49.93 | 50.21 | 49.20 | 49.60 | 226,580 | -0.56(-1.11%) |
Jul 21, 2021 | 49.18 | 50.52 | 49.18 | 50.16 | 436,739 | +1.62(+3.33%) |
Jul 20, 2021 | 47.60 | 49.07 | 47.15 | 48.55 | 507,582 | +1.24(+2.62%) |
Jul 19, 2021 | 46.05 | 47.46 | 45.46 | 47.31 | 512,809 | +0.18(+0.39%) |
Jul 16, 2021 | 47.88 | 48.82 | 46.86 | 47.12 | 599,051 | +0.12(+0.26%) |
Jul 15, 2021 | 47.48 | 47.72 | 46.54 | 47.00 | 929,198 | -0.58(-1.21%) |
Jul 14, 2021 | 49.59 | 49.76 | 47.44 | 47.58 | 466,679 | -1.62(-3.30%) |
Jul 13, 2021 | 49.91 | 50.50 | 49.05 | 49.20 | 788,820 | -1.00(-2.00%) |
Jul 12, 2021 | 49.25 | 50.28 | 48.92 | 50.21 | 380,978 | +1.13(+2.29%) |
Jul 09, 2021 | 47.81 | 49.13 | 46.74 | 49.08 | 613,291 | +1.49(+3.14%) |
Jul 08, 2021 | 48.48 | 48.55 | 46.97 | 47.59 | 538,275 | -2.03(-4.10%) |
Jul 07, 2021 | 50.53 | 51.14 | 49.51 | 49.62 | 356,855 | -0.84(-1.66%) |
Jul 06, 2021 | 49.54 | 50.55 | 49.27 | 50.46 | 350,978 | +1.15(+2.34%) |
Jul 02, 2021 | 48.95 | 49.40 | 48.48 | 49.31 | 403,556 | +0.53(+1.09%) |
Jul 01, 2021 | 48.75 | 49.37 | 48.30 | 48.77 | 517,581 | +0.05(+0.11%) |
Jun 30, 2021 | 48.94 | 49.44 | 48.55 | 48.72 | 462,357 | -0.51(-1.04%) |
Jun 29, 2021 | 49.71 | 49.89 | 48.86 | 49.23 | 370,921 | -0.09(-0.18%) |
Jun 28, 2021 | 50.10 | 50.20 | 48.92 | 49.32 | 546,459 | -0.36(-0.73%) |
Jun 25, 2021 | 49.78 | 50.41 | 49.58 | 49.69 | 990,755 | -0.01(-0.02%) |
Jun 24, 2021 | 47.53 | 49.71 | 47.20 | 49.69 | 1,252,856 | +2.62(+5.57%) |
Jun 23, 2021 | 46.89 | 47.97 | 46.87 | 47.07 | 482,612 | +0.15(+0.31%) |
Jun 22, 2021 | 46.31 | 47.18 | 46.00 | 46.93 | 447,652 | +0.33(+0.71%) |
Jun 21, 2021 | 47.72 | 47.72 | 46.11 | 46.60 | 524,233 | -1.07(-2.24%) |
Jun 18, 2021 | 47.26 | 47.98 | 46.60 | 47.66 | 1,602,137 | -0.03(-0.05%) |
Jun 17, 2021 | 45.55 | 47.98 | 45.55 | 47.69 | 902,818 | +1.80(+3.93%) |
Jun 16, 2021 | 46.32 | 46.77 | 45.49 | 45.88 | 694,180 | +0.02(+0.04%) |
Jun 15, 2021 | 46.34 | 46.70 | 45.77 | 45.87 | 868,431 | -0.64(-1.38%) |
Jun 14, 2021 | 46.86 | 47.52 | 46.24 | 46.51 | 446,486 | -0.19(-0.41%) |
Jun 11, 2021 | 45.33 | 46.70 | 45.21 | 46.70 | 449,826 | +1.48(+3.26%) |
Jun 10, 2021 | 45.74 | 46.15 | 45.12 | 45.23 | 974,085 | -0.47(-1.03%) |
Jun 09, 2021 | 44.85 | 45.95 | 44.59 | 45.69 | 1,096,394 | +1.13(+2.53%) |
Jun 08, 2021 | 43.23 | 44.77 | 43.20 | 44.57 | 819,900 | +1.61(+3.74%) |
Jun 07, 2021 | 42.03 | 43.22 | 41.69 | 42.96 | 600,033 | +0.92(+2.19%) |
Jun 04, 2021 | 41.89 | 42.36 | 41.56 | 42.04 | 394,552 | +0.32(+0.77%) |
Jun 03, 2021 | 42.15 | 42.64 | 41.60 | 41.72 | 462,078 | -0.87(-2.04%) |
Jun 02, 2021 | 43.28 | 43.28 | 42.34 | 42.59 | 432,430 | -0.64(-1.49%) |
Jun 01, 2021 | 43.35 | 43.86 | 42.70 | 43.23 | 488,869 | +0.53(+1.24%) |
May 28, 2021 | 43.45 | 43.70 | 42.54 | 42.70 | 388,244 | -0.44(-1.03%) |
May 27, 2021 | 43.65 | 43.86 | 42.72 | 43.14 | 500,922 | -0.59(-1.35%) |
May 26, 2021 | 42.33 | 43.93 | 42.33 | 43.73 | 685,388 | +1.41(+3.32%) |
May 25, 2021 | 42.57 | 43.00 | 41.88 | 42.33 | 440,769 | +0.05(+0.12%) |
May 24, 2021 | 43.72 | 43.94 | 42.26 | 42.28 | 524,714 | -0.96(-2.23%) |
May 21, 2021 | 43.51 | 43.78 | 43.00 | 43.24 | 640,510 | +0.17(+0.40%) |
May 20, 2021 | 42.71 | 43.74 | 42.60 | 43.06 | 861,267 | +0.69(+1.64%) |
May 19, 2021 | 39.85 | 42.58 | 39.70 | 42.37 | 1,007,236 | +1.91(+4.72%) |
May 18, 2021 | 40.72 | 40.96 | 39.54 | 40.46 | 1,011,384 | -0.21(-0.51%) |
May 17, 2021 | 41.36 | 41.36 | 39.82 | 40.67 | 974,227 | -1.24(-2.96%) |
May 14, 2021 | 39.85 | 42.10 | 39.81 | 41.91 | 894,722 | +2.24(+5.64%) |
May 13, 2021 | 39.78 | 40.71 | 38.78 | 39.67 | 1,143,551 | +0.43(+1.11%) |
May 12, 2021 | 40.44 | 40.99 | 38.95 | 39.24 | 1,079,571 | -1.95(-4.74%) |
May 11, 2021 | 40.89 | 41.88 | 40.35 | 41.19 | 1,400,388 | -0.74(-1.76%) |
May 10, 2021 | 43.69 | 43.96 | 41.74 | 41.93 | 1,301,780 | +0.29(+0.69%) |
May 07, 2021 | 41.54 | 43.52 | 41.33 | 41.64 | 702,433 | +0.59(+1.44%) |
May 06, 2021 | 40.87 | 41.45 | 40.00 | 41.05 | 1,118,023 | -0.28(-0.67%) |
May 05, 2021 | 42.65 | 43.00 | 40.00 | 41.33 | 1,453,367 | -0.99(-2.34%) |
May 04, 2021 | 44.40 | 44.69 | 41.99 | 42.32 | 1,382,205 | -2.58(-5.74%) |