Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.92 | 49.49 | 48.12 | 48.39 | 77,379 | -0.60(-1.23%) |
Jul 29, 2021 | 49.14 | 49.14 | 48.48 | 48.99 | 53,393 | +0.30(+0.61%) |
Jul 28, 2021 | 47.61 | 49.14 | 47.03 | 48.70 | 92,348 | +1.53(+3.24%) |
Jul 27, 2021 | 45.61 | 47.50 | 45.61 | 47.17 | 54,100 | +0.66(+1.42%) |
Jul 26, 2021 | 46.08 | 47.04 | 46.08 | 46.51 | 44,134 | +0.44(+0.96%) |
Jul 23, 2021 | 45.72 | 46.12 | 45.49 | 46.07 | 27,313 | +0.62(+1.37%) |
Jul 22, 2021 | 46.22 | 46.91 | 44.80 | 45.45 | 42,408 | -1.05(-2.27%) |
Jul 21, 2021 | 46.35 | 47.17 | 46.29 | 46.50 | 36,356 | +0.73(+1.59%) |
Jul 20, 2021 | 44.92 | 47.35 | 44.92 | 45.77 | 73,400 | +0.86(+1.91%) |
Jul 19, 2021 | 45.45 | 46.69 | 44.60 | 44.91 | 66,849 | -1.48(-3.19%) |
Jul 16, 2021 | 47.00 | 47.00 | 45.81 | 46.39 | 93,237 | -0.34(-0.72%) |
Jul 15, 2021 | 45.19 | 46.73 | 44.78 | 46.73 | 68,963 | +1.28(+2.82%) |
Jul 14, 2021 | 45.50 | 46.05 | 44.73 | 45.45 | 36,831 | +0.07(+0.15%) |
Jul 13, 2021 | 46.25 | 46.51 | 45.20 | 45.38 | 29,914 | -1.04(-2.23%) |
Jul 12, 2021 | 46.10 | 46.58 | 45.54 | 46.41 | 51,335 | -0.14(-0.30%) |
Jul 09, 2021 | 45.61 | 46.55 | 44.99 | 46.55 | 50,434 | +1.73(+3.85%) |
Jul 08, 2021 | 46.34 | 47.06 | 44.45 | 44.82 | 51,112 | -0.82(-1.79%) |
Jul 07, 2021 | 46.11 | 48.14 | 45.26 | 45.64 | 44,167 | -0.69(-1.49%) |
Jul 06, 2021 | 47.33 | 47.33 | 45.66 | 46.33 | 36,556 | -1.24(-2.61%) |
Jul 02, 2021 | 48.09 | 48.09 | 47.57 | 47.58 | 29,204 | -0.63(-1.31%) |
Jul 01, 2021 | 47.76 | 48.36 | 47.50 | 48.21 | 51,629 | +0.80(+1.68%) |
Jun 30, 2021 | 47.18 | 48.16 | 47.18 | 47.41 | 65,893 | -0.09(-0.19%) |
Jun 29, 2021 | 47.99 | 48.68 | 47.38 | 47.50 | 36,460 | -0.19(-0.39%) |
Jun 28, 2021 | 48.36 | 48.47 | 46.91 | 47.68 | 62,682 | -0.62(-1.29%) |
Jun 25, 2021 | 49.17 | 49.48 | 48.11 | 48.30 | 253,453 | -0.82(-1.67%) |
Jun 24, 2021 | 47.89 | 49.18 | 47.72 | 49.12 | 72,265 | +1.40(+2.93%) |
Jun 23, 2021 | 47.45 | 48.30 | 47.23 | 47.72 | 66,966 | +0.50(+1.06%) |
Jun 22, 2021 | 47.44 | 47.44 | 46.58 | 47.22 | 45,408 | -0.21(-0.44%) |
Jun 21, 2021 | 45.79 | 47.70 | 45.79 | 47.43 | 66,518 | +1.81(+3.98%) |
Jun 18, 2021 | 47.01 | 47.54 | 44.13 | 45.61 | 200,949 | -2.35(-4.89%) |
Jun 17, 2021 | 49.04 | 49.29 | 47.66 | 47.96 | 127,914 | -0.92(-1.88%) |
Jun 16, 2021 | 48.07 | 49.01 | 47.67 | 48.88 | 63,161 | +1.01(+2.12%) |
Jun 15, 2021 | 46.53 | 48.07 | 46.53 | 47.86 | 81,005 | +1.55(+3.34%) |
Jun 14, 2021 | 46.38 | 46.42 | 45.65 | 46.32 | 54,303 | -0.06(-0.13%) |
Jun 11, 2021 | 46.65 | 47.05 | 46.32 | 46.38 | 69,249 | +0.00(+0.00%) |
Jun 10, 2021 | 46.82 | 47.52 | 46.37 | 46.38 | 53,560 | -0.15(-0.32%) |
Jun 09, 2021 | 46.90 | 46.94 | 46.47 | 46.52 | 37,448 | -0.59(-1.25%) |
Jun 08, 2021 | 46.87 | 47.25 | 46.74 | 47.11 | 60,095 | +0.05(+0.10%) |
Jun 07, 2021 | 47.06 | 47.98 | 46.73 | 47.06 | 118,718 | -0.02(-0.04%) |
Jun 04, 2021 | 46.98 | 47.86 | 46.76 | 47.08 | 39,596 | -0.07(-0.15%) |
Jun 03, 2021 | 47.26 | 47.49 | 46.93 | 47.15 | 42,878 | +0.00(+0.00%) |
Jun 02, 2021 | 48.54 | 48.54 | 47.11 | 47.15 | 35,147 | -0.70(-1.46%) |
Jun 01, 2021 | 47.26 | 48.04 | 47.09 | 47.85 | 42,660 | +0.78(+1.65%) |
May 28, 2021 | 46.95 | 47.23 | 46.01 | 47.07 | 34,049 | +0.25(+0.53%) |
May 27, 2021 | 46.65 | 47.21 | 46.65 | 46.83 | 41,767 | +0.65(+1.41%) |
May 26, 2021 | 46.48 | 47.14 | 46.02 | 46.18 | 59,890 | -0.25(-0.53%) |
May 25, 2021 | 47.47 | 48.12 | 46.36 | 46.42 | 90,443 | -0.69(-1.46%) |
May 24, 2021 | 46.90 | 47.38 | 45.65 | 47.11 | 56,111 | +0.60(+1.29%) |
May 21, 2021 | 46.24 | 46.72 | 46.00 | 46.51 | 28,801 | +0.62(+1.35%) |
May 20, 2021 | 45.91 | 46.27 | 44.79 | 45.89 | 35,271 | -0.18(-0.38%) |
May 19, 2021 | 45.55 | 46.07 | 44.80 | 46.07 | 46,973 | +0.14(+0.30%) |
May 18, 2021 | 46.42 | 46.67 | 45.93 | 45.93 | 32,203 | -0.41(-0.89%) |
May 17, 2021 | 46.61 | 46.61 | 46.05 | 46.35 | 38,021 | -0.52(-1.11%) |
May 14, 2021 | 46.44 | 47.01 | 46.06 | 46.87 | 24,955 | +0.79(+1.71%) |
May 13, 2021 | 45.11 | 47.45 | 45.11 | 46.08 | 55,923 | +0.98(+2.18%) |
May 12, 2021 | 46.06 | 46.47 | 45.02 | 45.10 | 39,123 | -0.80(-1.74%) |
May 11, 2021 | 46.11 | 46.54 | 45.42 | 45.89 | 27,140 | -0.73(-1.56%) |
May 10, 2021 | 47.88 | 48.13 | 46.62 | 46.62 | 36,593 | -0.98(-2.07%) |
May 07, 2021 | 47.19 | 47.80 | 47.07 | 47.61 | 30,276 | -0.01(-0.02%) |
May 06, 2021 | 47.19 | 47.62 | 46.49 | 47.62 | 22,959 | +0.51(+1.09%) |
May 05, 2021 | 47.84 | 47.92 | 46.77 | 47.10 | 42,113 | -0.40(-0.85%) |
May 04, 2021 | 47.84 | 48.00 | 47.15 | 47.51 | 21,804 | -0.49(-1.03%) |