Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.83 | 48.54 | 46.55 | 46.81 | 385,115 | -0.46(-0.97%) |
Jul 29, 2021 | 47.64 | 48.15 | 46.91 | 47.27 | 664,275 | -0.24(-0.51%) |
Jul 28, 2021 | 47.51 | 48.91 | 46.73 | 47.51 | 858,893 | +0.23(+0.49%) |
Jul 27, 2021 | 47.99 | 48.24 | 46.60 | 47.28 | 910,081 | -0.92(-1.91%) |
Jul 26, 2021 | 48.90 | 49.09 | 47.52 | 48.20 | 363,436 | -0.74(-1.51%) |
Jul 23, 2021 | 49.40 | 49.65 | 47.95 | 48.94 | 216,576 | -0.02(-0.04%) |
Jul 22, 2021 | 49.90 | 50.32 | 48.59 | 48.96 | 326,475 | -1.03(-2.06%) |
Jul 21, 2021 | 48.74 | 50.19 | 48.48 | 49.99 | 367,031 | +1.60(+3.31%) |
Jul 20, 2021 | 46.00 | 48.90 | 45.65 | 48.39 | 618,888 | +2.59(+5.66%) |
Jul 19, 2021 | 44.81 | 46.22 | 44.81 | 45.80 | 637,153 | -0.20(-0.43%) |
Jul 16, 2021 | 47.88 | 47.88 | 45.94 | 46.00 | 603,690 | -1.22(-2.58%) |
Jul 15, 2021 | 50.00 | 50.00 | 46.67 | 47.22 | 862,120 | -2.96(-5.90%) |
Jul 14, 2021 | 52.84 | 52.98 | 49.52 | 50.18 | 852,340 | -3.11(-5.84%) |
Jul 13, 2021 | 54.24 | 54.31 | 53.02 | 53.29 | 290,435 | -0.91(-1.68%) |
Jul 12, 2021 | 53.77 | 54.52 | 53.00 | 54.20 | 338,367 | +0.24(+0.44%) |
Jul 09, 2021 | 53.01 | 54.60 | 51.83 | 53.96 | 806,125 | +1.60(+3.06%) |
Jul 08, 2021 | 51.30 | 52.95 | 50.57 | 52.36 | 513,609 | -0.55(-1.04%) |
Jul 07, 2021 | 55.25 | 55.47 | 51.28 | 52.91 | 707,955 | -1.65(-3.02%) |
Jul 06, 2021 | 54.12 | 54.82 | 53.19 | 54.56 | 269,710 | +0.17(+0.31%) |
Jul 02, 2021 | 55.00 | 55.08 | 53.56 | 54.39 | 324,668 | +0.03(+0.06%) |
Jul 01, 2021 | 54.46 | 54.99 | 53.67 | 54.36 | 304,011 | +0.05(+0.09%) |
Jun 30, 2021 | 54.54 | 55.34 | 53.53 | 54.31 | 407,796 | -0.69(-1.25%) |
Jun 29, 2021 | 54.39 | 55.20 | 53.58 | 55.00 | 656,856 | +1.05(+1.95%) |
Jun 28, 2021 | 53.57 | 54.85 | 53.05 | 53.95 | 537,647 | +1.04(+1.97%) |
Jun 25, 2021 | 53.16 | 54.20 | 52.60 | 52.91 | 2,599,307 | -0.11(-0.21%) |
Jun 24, 2021 | 54.26 | 54.95 | 52.69 | 53.02 | 540,992 | -1.11(-2.05%) |
Jun 23, 2021 | 54.26 | 54.90 | 53.41 | 54.13 | 424,832 | -0.18(-0.33%) |
Jun 22, 2021 | 53.41 | 54.75 | 53.18 | 54.31 | 400,231 | +0.71(+1.32%) |
Jun 21, 2021 | 53.06 | 54.90 | 52.07 | 53.60 | 445,749 | +0.71(+1.34%) |
Jun 18, 2021 | 52.83 | 53.79 | 52.37 | 52.89 | 511,164 | -0.46(-0.86%) |
Jun 17, 2021 | 53.31 | 54.42 | 52.78 | 53.35 | 448,975 | -0.03(-0.06%) |
Jun 16, 2021 | 52.83 | 54.37 | 51.55 | 53.38 | 899,510 | +0.62(+1.18%) |
Jun 15, 2021 | 52.36 | 53.32 | 51.61 | 52.76 | 292,807 | -0.43(-0.81%) |
Jun 14, 2021 | 53.59 | 54.25 | 52.79 | 53.19 | 362,304 | -0.69(-1.28%) |
Jun 11, 2021 | 53.38 | 53.95 | 53.09 | 53.88 | 352,534 | +0.44(+0.82%) |
Jun 10, 2021 | 52.33 | 53.56 | 50.78 | 53.44 | 812,041 | +0.92(+1.75%) |
Jun 09, 2021 | 53.00 | 53.76 | 51.47 | 52.52 | 561,497 | -0.32(-0.61%) |
Jun 08, 2021 | 52.80 | 53.10 | 51.15 | 52.84 | 333,415 | +0.67(+1.28%) |
Jun 07, 2021 | 51.03 | 53.20 | 50.18 | 52.17 | 561,346 | +1.15(+2.25%) |
Jun 04, 2021 | 50.77 | 52.15 | 49.75 | 51.02 | 342,111 | +0.94(+1.88%) |
Jun 03, 2021 | 50.29 | 51.27 | 49.00 | 50.08 | 287,779 | -1.43(-2.78%) |
Jun 02, 2021 | 51.17 | 51.58 | 49.71 | 51.51 | 367,054 | +0.46(+0.90%) |
Jun 01, 2021 | 50.50 | 51.32 | 49.11 | 51.05 | 445,424 | +0.56(+1.11%) |
May 28, 2021 | 50.00 | 52.26 | 49.93 | 50.49 | 779,670 | -0.58(-1.14%) |
May 27, 2021 | 48.76 | 51.15 | 48.36 | 51.07 | 1,148,875 | +2.35(+4.82%) |
May 26, 2021 | 46.70 | 48.77 | 46.70 | 48.72 | 728,075 | +2.12(+4.55%) |
May 25, 2021 | 46.03 | 47.40 | 45.32 | 46.60 | 497,167 | +0.82(+1.79%) |
May 24, 2021 | 45.48 | 46.29 | 44.62 | 45.78 | 500,995 | +0.73(+1.62%) |
May 21, 2021 | 45.95 | 47.52 | 44.88 | 45.05 | 432,354 | -0.32(-0.71%) |
May 20, 2021 | 44.41 | 45.98 | 43.90 | 45.37 | 289,514 | +1.27(+2.88%) |
May 19, 2021 | 42.38 | 44.21 | 42.14 | 44.10 | 352,187 | +0.09(+0.20%) |
May 18, 2021 | 42.24 | 45.82 | 41.64 | 44.01 | 506,020 | +1.88(+4.46%) |
May 17, 2021 | 41.92 | 43.04 | 40.79 | 42.13 | 453,419 | -0.38(-0.89%) |
May 14, 2021 | 39.21 | 44.09 | 38.85 | 42.51 | 807,377 | +3.90(+10.10%) |
May 13, 2021 | 41.26 | 41.26 | 37.04 | 38.61 | 1,003,364 | -2.22(-5.44%) |
May 12, 2021 | 40.95 | 42.67 | 40.45 | 40.83 | 1,019,695 | -0.66(-1.59%) |
May 11, 2021 | 40.56 | 42.60 | 40.03 | 41.49 | 871,532 | -1.16(-2.72%) |
May 10, 2021 | 43.82 | 44.29 | 41.97 | 42.65 | 971,817 | -1.93(-4.33%) |
May 07, 2021 | 41.94 | 44.77 | 40.87 | 44.58 | 1,249,704 | +3.49(+8.49%) |
May 06, 2021 | 46.21 | 47.93 | 40.14 | 41.09 | 2,615,720 | -3.96(-8.79%) |
May 05, 2021 | 46.95 | 47.70 | 44.94 | 45.05 | 597,012 | -1.16(-2.51%) |
May 04, 2021 | 47.65 | 47.65 | 44.94 | 46.21 | 1,018,095 | -2.04(-4.23%) |