Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.66 | 48.14 | 47.06 | 47.32 | 278,170 | -0.47(-0.98%) |
Jul 29, 2021 | 47.80 | 48.58 | 47.76 | 47.78 | 451,272 | +0.36(+0.76%) |
Jul 28, 2021 | 47.24 | 47.84 | 46.79 | 47.42 | 309,676 | +0.48(+1.01%) |
Jul 27, 2021 | 47.16 | 47.46 | 46.59 | 46.95 | 277,046 | -0.55(-1.15%) |
Jul 26, 2021 | 46.73 | 47.50 | 46.62 | 47.49 | 272,484 | +0.75(+1.60%) |
Jul 23, 2021 | 46.19 | 46.79 | 45.88 | 46.74 | 172,599 | +0.68(+1.47%) |
Jul 22, 2021 | 46.75 | 46.82 | 45.87 | 46.06 | 250,531 | -0.83(-1.77%) |
Jul 21, 2021 | 47.66 | 48.48 | 46.81 | 46.89 | 421,388 | -0.57(-1.21%) |
Jul 20, 2021 | 46.16 | 47.68 | 46.10 | 47.47 | 369,353 | +1.26(+2.73%) |
Jul 19, 2021 | 46.28 | 47.32 | 45.87 | 46.21 | 368,269 | -0.89(-1.89%) |
Jul 16, 2021 | 47.85 | 48.07 | 46.83 | 47.10 | 382,726 | -0.36(-0.76%) |
Jul 15, 2021 | 48.26 | 48.53 | 47.04 | 47.46 | 659,110 | -1.12(-2.30%) |
Jul 14, 2021 | 48.95 | 49.70 | 48.50 | 48.58 | 253,131 | -0.17(-0.34%) |
Jul 13, 2021 | 49.59 | 49.78 | 48.71 | 48.74 | 343,425 | -1.00(-2.02%) |
Jul 12, 2021 | 49.57 | 49.78 | 48.99 | 49.75 | 455,079 | +0.05(+0.11%) |
Jul 09, 2021 | 48.82 | 49.80 | 48.82 | 49.70 | 670,394 | +1.22(+2.53%) |
Jul 08, 2021 | 49.46 | 49.46 | 47.91 | 48.47 | 611,735 | -1.71(-3.41%) |
Jul 07, 2021 | 49.35 | 50.46 | 49.35 | 50.18 | 579,523 | +0.58(+1.17%) |
Jul 06, 2021 | 50.17 | 50.30 | 49.40 | 49.60 | 995,998 | -0.60(-1.19%) |
Jul 02, 2021 | 49.92 | 50.57 | 49.60 | 50.20 | 345,560 | +0.26(+0.53%) |
Jul 01, 2021 | 50.13 | 50.51 | 49.63 | 49.93 | 552,515 | +0.01(+0.02%) |
Jun 30, 2021 | 49.74 | 50.08 | 49.18 | 49.92 | 622,899 | -0.06(-0.12%) |
Jun 29, 2021 | 51.40 | 51.51 | 49.85 | 49.99 | 837,701 | -1.37(-2.68%) |
Jun 28, 2021 | 51.43 | 51.97 | 50.78 | 51.36 | 1,360,171 | +0.04(+0.07%) |
Jun 25, 2021 | 51.20 | 51.66 | 50.72 | 51.33 | 8,180,817 | +0.47(+0.92%) |
Jun 24, 2021 | 51.06 | 51.18 | 50.04 | 50.86 | 599,558 | +0.16(+0.31%) |
Jun 23, 2021 | 50.94 | 51.18 | 50.49 | 50.70 | 516,000 | +0.00(+0.00%) |
Jun 22, 2021 | 50.44 | 51.17 | 50.30 | 50.70 | 473,386 | -0.06(-0.12%) |
Jun 21, 2021 | 50.78 | 51.29 | 50.39 | 50.76 | 458,456 | +0.19(+0.38%) |
Jun 18, 2021 | 49.88 | 51.03 | 49.74 | 50.57 | 788,535 | +0.26(+0.51%) |
Jun 17, 2021 | 51.55 | 51.56 | 49.88 | 50.31 | 531,796 | -1.35(-2.61%) |
Jun 16, 2021 | 52.61 | 52.74 | 51.31 | 51.66 | 308,282 | -0.93(-1.76%) |
Jun 15, 2021 | 52.15 | 52.66 | 51.82 | 52.59 | 288,771 | +0.49(+0.95%) |
Jun 14, 2021 | 54.05 | 54.05 | 51.78 | 52.09 | 537,697 | -1.83(-3.40%) |
Jun 11, 2021 | 54.15 | 54.15 | 53.60 | 53.93 | 315,126 | +0.28(+0.53%) |
Jun 10, 2021 | 55.26 | 55.26 | 53.59 | 53.64 | 479,865 | -1.38(-2.51%) |
Jun 09, 2021 | 54.73 | 55.25 | 54.31 | 55.03 | 657,060 | +0.34(+0.63%) |
Jun 08, 2021 | 54.26 | 55.12 | 54.21 | 54.68 | 652,443 | +0.68(+1.26%) |
Jun 07, 2021 | 53.93 | 54.08 | 53.35 | 54.00 | 807,704 | +0.26(+0.49%) |
Jun 04, 2021 | 53.00 | 53.85 | 53.00 | 53.74 | 585,761 | +0.52(+0.98%) |
Jun 03, 2021 | 53.40 | 53.49 | 52.70 | 53.22 | 347,433 | -0.38(-0.71%) |
Jun 02, 2021 | 53.93 | 54.08 | 53.41 | 53.60 | 252,003 | -0.10(-0.18%) |
Jun 01, 2021 | 53.08 | 53.79 | 52.89 | 53.70 | 348,868 | +0.68(+1.28%) |
May 28, 2021 | 53.76 | 54.11 | 52.90 | 53.02 | 304,179 | -0.41(-0.76%) |
May 27, 2021 | 52.92 | 53.58 | 52.61 | 53.42 | 439,236 | +0.63(+1.19%) |
May 26, 2021 | 52.28 | 52.97 | 52.11 | 52.80 | 289,476 | +0.63(+1.21%) |
May 25, 2021 | 53.01 | 53.17 | 52.06 | 52.17 | 352,849 | -0.84(-1.59%) |
May 24, 2021 | 52.21 | 53.16 | 51.81 | 53.01 | 373,856 | +0.67(+1.27%) |
May 21, 2021 | 52.49 | 53.32 | 52.21 | 52.34 | 506,008 | -0.16(-0.30%) |
May 20, 2021 | 51.66 | 52.50 | 51.66 | 52.50 | 360,699 | +0.91(+1.77%) |
May 19, 2021 | 51.06 | 51.88 | 51.05 | 51.59 | 290,053 | -0.08(-0.15%) |
May 18, 2021 | 52.06 | 52.47 | 51.51 | 51.67 | 300,803 | -0.58(-1.11%) |
May 17, 2021 | 51.51 | 52.43 | 51.12 | 52.25 | 414,615 | +0.78(+1.51%) |
May 14, 2021 | 50.94 | 51.76 | 50.70 | 51.47 | 261,429 | +0.91(+1.80%) |
May 13, 2021 | 50.13 | 50.84 | 49.64 | 50.56 | 463,972 | +0.25(+0.50%) |
May 12, 2021 | 51.93 | 52.31 | 50.18 | 50.30 | 457,948 | -1.66(-3.19%) |
May 11, 2021 | 51.40 | 52.32 | 50.63 | 51.96 | 380,776 | +0.19(+0.37%) |
May 10, 2021 | 51.88 | 52.24 | 51.03 | 51.76 | 421,144 | +0.14(+0.27%) |
May 07, 2021 | 50.73 | 51.94 | 50.37 | 51.62 | 761,230 | +0.66(+1.29%) |
May 06, 2021 | 47.65 | 51.14 | 46.86 | 50.97 | 1,158,080 | +4.20(+8.99%) |
May 05, 2021 | 46.64 | 47.58 | 45.95 | 46.76 | 823,271 | +1.14(+2.50%) |
May 04, 2021 | 46.47 | 46.86 | 45.45 | 45.62 | 442,777 | -0.78(-1.68%) |