Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.11 | 49.66 | 48.78 | 48.98 | 49,142 | -0.24(-0.49%) |
Jul 29, 2021 | 48.60 | 49.93 | 48.58 | 49.22 | 63,468 | +0.85(+1.76%) |
Jul 28, 2021 | 47.20 | 48.79 | 46.80 | 48.37 | 129,299 | +1.48(+3.16%) |
Jul 27, 2021 | 47.27 | 47.51 | 46.50 | 46.89 | 73,374 | -0.52(-1.10%) |
Jul 26, 2021 | 48.32 | 49.02 | 47.26 | 47.41 | 94,400 | -0.68(-1.41%) |
Jul 23, 2021 | 47.62 | 49.00 | 46.09 | 48.09 | 93,190 | +0.64(+1.35%) |
Jul 22, 2021 | 47.77 | 49.20 | 47.12 | 47.45 | 87,659 | -0.36(-0.75%) |
Jul 21, 2021 | 47.74 | 48.57 | 47.40 | 47.81 | 94,549 | +0.52(+1.10%) |
Jul 20, 2021 | 46.66 | 48.48 | 46.41 | 47.29 | 103,639 | +0.66(+1.42%) |
Jul 19, 2021 | 46.63 | 47.45 | 45.53 | 46.63 | 85,453 | +0.12(+0.26%) |
Jul 16, 2021 | 47.01 | 47.34 | 45.87 | 46.51 | 91,155 | -0.18(-0.39%) |
Jul 15, 2021 | 47.47 | 47.47 | 46.33 | 46.69 | 55,821 | -1.25(-2.61%) |
Jul 14, 2021 | 49.45 | 50.03 | 47.47 | 47.94 | 97,039 | -1.55(-3.13%) |
Jul 13, 2021 | 50.30 | 50.85 | 49.33 | 49.49 | 91,710 | -1.22(-2.41%) |
Jul 12, 2021 | 49.47 | 51.00 | 49.04 | 50.71 | 78,397 | +0.92(+1.85%) |
Jul 09, 2021 | 49.98 | 50.11 | 49.42 | 49.79 | 60,326 | +0.47(+0.95%) |
Jul 08, 2021 | 48.57 | 50.26 | 48.50 | 49.32 | 121,232 | -0.57(-1.14%) |
Jul 07, 2021 | 50.64 | 50.64 | 49.29 | 49.89 | 136,725 | -0.84(-1.66%) |
Jul 06, 2021 | 51.59 | 51.59 | 49.69 | 50.73 | 59,209 | -0.47(-0.92%) |
Jul 02, 2021 | 53.08 | 53.63 | 51.05 | 51.20 | 65,644 | -1.73(-3.27%) |
Jul 01, 2021 | 52.00 | 53.10 | 51.86 | 52.93 | 116,581 | +0.93(+1.79%) |
Jun 30, 2021 | 51.99 | 56.52 | 51.24 | 52.00 | 161,890 | +0.10(+0.19%) |
Jun 29, 2021 | 54.38 | 54.38 | 51.18 | 51.90 | 140,160 | -0.72(-1.37%) |
Jun 28, 2021 | 57.21 | 57.52 | 52.35 | 52.62 | 137,930 | -4.38(-7.68%) |
Jun 25, 2021 | 55.62 | 57.64 | 55.30 | 57.00 | 374,678 | +1.68(+3.04%) |
Jun 24, 2021 | 54.87 | 55.97 | 54.67 | 55.32 | 114,491 | +0.95(+1.75%) |
Jun 23, 2021 | 53.91 | 54.77 | 52.86 | 54.37 | 111,019 | +0.75(+1.40%) |
Jun 22, 2021 | 51.99 | 53.77 | 51.88 | 53.62 | 80,378 | +1.36(+2.60%) |
Jun 21, 2021 | 51.18 | 52.27 | 50.97 | 52.26 | 75,171 | +1.53(+3.02%) |
Jun 18, 2021 | 51.65 | 51.81 | 50.42 | 50.73 | 197,681 | -1.59(-3.04%) |
Jun 17, 2021 | 52.29 | 52.87 | 52.04 | 52.32 | 67,775 | +0.11(+0.21%) |
Jun 16, 2021 | 51.79 | 52.34 | 51.30 | 52.21 | 71,015 | +0.51(+0.99%) |
Jun 15, 2021 | 52.00 | 52.33 | 51.25 | 51.70 | 50,403 | -0.35(-0.67%) |
Jun 14, 2021 | 52.10 | 52.41 | 51.71 | 52.05 | 75,892 | +0.18(+0.35%) |
Jun 11, 2021 | 51.40 | 52.06 | 50.91 | 51.87 | 89,409 | +0.77(+1.51%) |
Jun 10, 2021 | 51.52 | 52.07 | 50.80 | 51.10 | 38,605 | -0.40(-0.78%) |
Jun 09, 2021 | 51.21 | 51.97 | 50.67 | 51.50 | 136,131 | +0.31(+0.61%) |
Jun 08, 2021 | 50.93 | 51.47 | 50.23 | 51.19 | 47,061 | +0.72(+1.43%) |
Jun 07, 2021 | 50.14 | 50.70 | 49.74 | 50.47 | 95,451 | +0.46(+0.92%) |
Jun 04, 2021 | 50.99 | 51.20 | 49.91 | 50.01 | 82,442 | -0.67(-1.32%) |
Jun 03, 2021 | 51.77 | 52.06 | 50.34 | 50.68 | 150,291 | -1.49(-2.86%) |
Jun 02, 2021 | 53.66 | 53.66 | 51.67 | 52.17 | 116,321 | -1.32(-2.47%) |
Jun 01, 2021 | 53.97 | 54.56 | 53.23 | 53.49 | 131,862 | -0.28(-0.52%) |
May 28, 2021 | 53.86 | 54.97 | 53.52 | 53.77 | 75,888 | +0.34(+0.64%) |
May 27, 2021 | 53.56 | 54.39 | 52.84 | 53.43 | 74,770 | +0.52(+0.98%) |
May 26, 2021 | 52.65 | 53.83 | 51.30 | 52.91 | 136,779 | +0.41(+0.78%) |
May 25, 2021 | 53.94 | 54.72 | 52.44 | 52.50 | 116,748 | -1.34(-2.49%) |
May 24, 2021 | 54.88 | 55.52 | 53.26 | 53.84 | 72,324 | -0.50(-0.92%) |
May 21, 2021 | 54.91 | 55.49 | 53.19 | 54.34 | 71,591 | +0.01(+0.02%) |
May 20, 2021 | 53.44 | 54.87 | 53.43 | 54.33 | 46,842 | +1.03(+1.93%) |
May 19, 2021 | 51.84 | 53.42 | 51.84 | 53.30 | 49,863 | +0.77(+1.47%) |
May 18, 2021 | 52.18 | 53.56 | 51.57 | 52.53 | 56,657 | +0.33(+0.63%) |
May 17, 2021 | 53.97 | 54.21 | 51.55 | 52.20 | 59,853 | -2.31(-4.24%) |
May 14, 2021 | 53.20 | 55.48 | 53.03 | 54.51 | 115,381 | +1.64(+3.10%) |
May 13, 2021 | 52.08 | 53.52 | 51.38 | 52.87 | 141,212 | +0.76(+1.46%) |
May 12, 2021 | 53.98 | 54.51 | 51.94 | 52.11 | 111,989 | -2.42(-4.44%) |
May 11, 2021 | 53.69 | 55.18 | 53.46 | 54.53 | 76,683 | -0.52(-0.94%) |
May 10, 2021 | 55.82 | 56.73 | 54.47 | 55.05 | 147,052 | -0.86(-1.54%) |
May 07, 2021 | 57.19 | 58.49 | 55.76 | 55.91 | 109,767 | -1.02(-1.79%) |
May 06, 2021 | 53.96 | 57.01 | 52.33 | 56.93 | 179,933 | +2.83(+5.23%) |
May 05, 2021 | 53.73 | 54.93 | 51.83 | 54.10 | 135,445 | +1.09(+2.06%) |
May 04, 2021 | 54.00 | 56.00 | 50.71 | 53.01 | 255,236 | -5.63(-9.60%) |