Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.61 | 52.13 | 50.86 | 50.89 | 85,843 | -0.81(-1.56%) |
Jul 29, 2021 | 51.44 | 52.07 | 51.11 | 51.70 | 58,955 | +0.40(+0.79%) |
Jul 28, 2021 | 50.73 | 51.55 | 49.53 | 51.29 | 123,863 | +0.92(+1.83%) |
Jul 27, 2021 | 50.34 | 50.67 | 49.85 | 50.37 | 55,891 | -0.38(-0.76%) |
Jul 26, 2021 | 50.82 | 51.48 | 50.48 | 50.76 | 63,802 | +0.06(+0.11%) |
Jul 23, 2021 | 50.31 | 50.74 | 50.04 | 50.70 | 73,172 | +0.67(+1.34%) |
Jul 22, 2021 | 50.52 | 50.52 | 49.78 | 50.03 | 89,293 | -0.74(-1.46%) |
Jul 21, 2021 | 50.77 | 51.76 | 50.49 | 50.77 | 140,852 | +0.42(+0.84%) |
Jul 20, 2021 | 49.29 | 50.61 | 49.19 | 50.34 | 295,278 | +1.22(+2.48%) |
Jul 19, 2021 | 48.88 | 49.61 | 48.46 | 49.12 | 219,926 | -0.09(-0.18%) |
Jul 16, 2021 | 50.42 | 50.42 | 48.99 | 49.21 | 175,377 | -0.55(-1.10%) |
Jul 15, 2021 | 50.20 | 50.20 | 49.38 | 49.75 | 279,157 | -0.68(-1.35%) |
Jul 14, 2021 | 51.27 | 51.27 | 49.74 | 50.43 | 177,031 | -0.42(-0.83%) |
Jul 13, 2021 | 52.72 | 52.72 | 50.75 | 50.86 | 256,241 | -1.84(-3.49%) |
Jul 12, 2021 | 55.37 | 55.37 | 52.67 | 52.69 | 261,246 | -2.41(-4.38%) |
Jul 09, 2021 | 52.17 | 55.15 | 51.25 | 55.11 | 371,980 | +5.77(+11.70%) |
Jul 08, 2021 | 48.81 | 50.19 | 48.44 | 49.33 | 255,782 | -0.19(-0.39%) |
Jul 07, 2021 | 48.79 | 49.70 | 48.79 | 49.53 | 162,703 | +0.56(+1.13%) |
Jul 06, 2021 | 49.37 | 49.37 | 48.21 | 48.97 | 111,697 | -0.52(-1.04%) |
Jul 02, 2021 | 49.94 | 49.99 | 49.15 | 49.49 | 113,360 | -0.37(-0.75%) |
Jul 01, 2021 | 49.75 | 50.32 | 49.64 | 49.86 | 141,527 | +0.30(+0.60%) |
Jun 30, 2021 | 49.00 | 50.09 | 48.96 | 49.56 | 109,613 | +0.56(+1.13%) |
Jun 29, 2021 | 49.53 | 49.79 | 48.98 | 49.01 | 91,744 | -0.29(-0.58%) |
Jun 28, 2021 | 50.11 | 50.11 | 49.03 | 49.30 | 101,349 | -0.76(-1.51%) |
Jun 25, 2021 | 50.28 | 50.96 | 50.01 | 50.05 | 378,794 | -0.02(-0.04%) |
Jun 24, 2021 | 49.79 | 50.14 | 49.18 | 50.07 | 193,702 | +0.68(+1.38%) |
Jun 23, 2021 | 48.94 | 49.82 | 48.94 | 49.39 | 139,885 | +0.56(+1.14%) |
Jun 22, 2021 | 48.99 | 49.29 | 48.59 | 48.84 | 151,811 | -0.49(-0.99%) |
Jun 21, 2021 | 48.56 | 49.87 | 48.56 | 49.32 | 152,466 | +1.10(+2.28%) |
Jun 18, 2021 | 48.81 | 49.06 | 48.10 | 48.22 | 309,734 | -1.07(-2.17%) |
Jun 17, 2021 | 50.57 | 50.89 | 49.06 | 49.30 | 138,271 | -1.51(-2.98%) |
Jun 16, 2021 | 50.98 | 51.31 | 50.28 | 50.81 | 105,552 | -0.31(-0.60%) |
Jun 15, 2021 | 51.09 | 51.21 | 50.63 | 51.11 | 98,702 | +0.05(+0.09%) |
Jun 14, 2021 | 51.74 | 51.74 | 50.88 | 51.07 | 84,529 | -0.62(-1.20%) |
Jun 11, 2021 | 51.65 | 52.05 | 51.45 | 51.69 | 77,289 | +0.28(+0.54%) |
Jun 10, 2021 | 52.31 | 52.45 | 51.36 | 51.41 | 117,077 | -0.56(-1.09%) |
Jun 09, 2021 | 52.25 | 52.56 | 51.73 | 51.98 | 161,223 | -0.26(-0.49%) |
Jun 08, 2021 | 51.22 | 52.30 | 51.03 | 52.23 | 85,464 | +1.06(+2.08%) |
Jun 07, 2021 | 51.03 | 51.32 | 50.68 | 51.17 | 110,336 | +0.28(+0.55%) |
Jun 04, 2021 | 51.39 | 51.39 | 50.69 | 50.89 | 119,315 | -0.17(-0.34%) |
Jun 03, 2021 | 51.17 | 51.25 | 50.42 | 51.07 | 101,204 | -0.37(-0.73%) |
Jun 02, 2021 | 52.22 | 52.22 | 51.10 | 51.44 | 102,979 | -0.79(-1.52%) |
Jun 01, 2021 | 51.55 | 52.59 | 51.26 | 52.23 | 124,679 | +1.03(+2.02%) |
May 28, 2021 | 50.99 | 51.28 | 50.27 | 51.20 | 124,148 | +0.56(+1.10%) |
May 27, 2021 | 50.43 | 51.05 | 50.02 | 50.65 | 125,651 | +0.74(+1.48%) |
May 26, 2021 | 49.98 | 50.24 | 49.70 | 49.91 | 211,192 | -0.18(-0.36%) |
May 25, 2021 | 51.43 | 51.43 | 50.07 | 50.09 | 208,335 | -1.31(-2.55%) |
May 24, 2021 | 51.39 | 52.35 | 50.96 | 51.40 | 142,451 | +0.09(+0.17%) |
May 21, 2021 | 51.58 | 51.83 | 51.21 | 51.32 | 326,529 | +0.38(+0.75%) |
May 20, 2021 | 51.61 | 51.96 | 50.51 | 50.93 | 90,595 | -0.57(-1.12%) |
May 19, 2021 | 50.99 | 52.10 | 50.71 | 51.51 | 169,004 | -0.22(-0.43%) |
May 18, 2021 | 52.03 | 53.30 | 51.54 | 51.73 | 152,845 | -0.11(-0.20%) |
May 17, 2021 | 51.50 | 52.02 | 51.06 | 51.83 | 72,894 | +0.06(+0.11%) |
May 14, 2021 | 51.48 | 51.87 | 51.09 | 51.77 | 81,020 | +0.85(+1.67%) |
May 13, 2021 | 49.84 | 51.45 | 49.84 | 50.92 | 108,681 | +1.32(+2.66%) |
May 12, 2021 | 51.91 | 51.91 | 49.48 | 49.60 | 136,677 | -2.52(-4.83%) |
May 11, 2021 | 51.24 | 52.32 | 51.05 | 52.12 | 134,769 | -0.05(-0.09%) |
May 10, 2021 | 52.63 | 53.30 | 52.16 | 52.17 | 150,707 | -0.45(-0.86%) |
May 07, 2021 | 51.73 | 52.69 | 51.54 | 52.62 | 127,563 | +0.69(+1.33%) |
May 06, 2021 | 51.11 | 52.05 | 50.30 | 51.93 | 120,373 | +1.01(+1.97%) |
May 05, 2021 | 51.15 | 51.24 | 50.63 | 50.92 | 127,233 | -0.30(-0.58%) |
May 04, 2021 | 50.80 | 51.32 | 50.35 | 51.22 | 147,795 | +0.26(+0.51%) |