Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.14 | 51.19 | 50.93 | 51.04 | 14,465 | -0.67(-1.30%) |
Jul 29, 2021 | 51.94 | 51.94 | 51.71 | 51.71 | 280 | +0.69(+1.36%) |
Jul 28, 2021 | 50.59 | 51.02 | 50.59 | 51.02 | 892 | +0.47(+0.94%) |
Jul 27, 2021 | 50.23 | 50.54 | 50.23 | 50.54 | 4,447 | -0.41(-0.80%) |
Jul 26, 2021 | 50.55 | 51.02 | 50.55 | 50.95 | 1,402 | +0.12(+0.24%) |
Jul 23, 2021 | 50.69 | 50.95 | 50.69 | 50.83 | 1,106 | +0.67(+1.33%) |
Jul 22, 2021 | 50.82 | 50.82 | 50.17 | 50.17 | 715 | +0.07(+0.14%) |
Jul 21, 2021 | 50.09 | 50.09 | 50.09 | 50.09 | 111 | +1.44(+2.96%) |
Jul 20, 2021 | 48.56 | 48.66 | 48.31 | 48.66 | 2,176 | +0.92(+1.92%) |
Jul 19, 2021 | 47.88 | 47.91 | 47.36 | 47.74 | 4,234 | -1.64(-3.32%) |
Jul 16, 2021 | 50.15 | 50.15 | 49.38 | 49.38 | 28,087 | -1.09(-2.15%) |
Jul 15, 2021 | 50.65 | 50.65 | 50.18 | 50.47 | 1,389 | -1.00(-1.94%) |
Jul 14, 2021 | 51.66 | 51.68 | 51.46 | 51.46 | 1,976 | +0.26(+0.50%) |
Jul 13, 2021 | 51.36 | 51.59 | 51.21 | 51.21 | 2,418 | -0.55(-1.05%) |
Jul 12, 2021 | 51.77 | 51.77 | 51.64 | 51.75 | 1,378 | +0.42(+0.82%) |
Jul 09, 2021 | 51.10 | 51.33 | 51.10 | 51.33 | 613 | +1.76(+3.55%) |
Jul 08, 2021 | 49.13 | 49.65 | 49.07 | 49.57 | 5,876 | -1.39(-2.72%) |
Jul 07, 2021 | 50.68 | 50.96 | 50.63 | 50.96 | 740 | +0.48(+0.95%) |
Jul 06, 2021 | 50.86 | 50.95 | 50.11 | 50.48 | 8,184 | -0.57(-1.12%) |
Jul 02, 2021 | 50.64 | 51.12 | 50.64 | 51.05 | 1,972 | +0.74(+1.47%) |
Jul 01, 2021 | 51.09 | 51.09 | 50.31 | 50.31 | 28,165 | -0.27(-0.54%) |
Jun 30, 2021 | 50.24 | 50.77 | 50.14 | 50.59 | 30,170 | -0.75(-1.47%) |
Jun 29, 2021 | 51.32 | 51.34 | 51.32 | 51.34 | 2,417 | +0.10(+0.19%) |
Jun 28, 2021 | 51.25 | 51.47 | 51.24 | 51.24 | 1,591 | -0.75(-1.44%) |
Jun 25, 2021 | 51.94 | 51.99 | 51.94 | 51.99 | 2,465 | +0.30(+0.57%) |
Jun 24, 2021 | 51.70 | 51.70 | 51.03 | 51.70 | 3,457 | +0.98(+1.94%) |
Jun 23, 2021 | 50.71 | 50.71 | 50.71 | 50.71 | 602 | -0.76(-1.47%) |
Jun 22, 2021 | 51.69 | 51.69 | 51.47 | 51.47 | 1,158 | +0.09(+0.18%) |
Jun 21, 2021 | 50.45 | 51.38 | 50.45 | 51.38 | 1,564 | +1.20(+2.40%) |
Jun 18, 2021 | 50.81 | 50.81 | 50.06 | 50.17 | 6,599 | -2.05(-3.92%) |
Jun 17, 2021 | 52.16 | 52.47 | 51.93 | 52.22 | 5,275 | -0.81(-1.52%) |
Jun 16, 2021 | 53.73 | 54.12 | 53.03 | 53.03 | 4,909 | -0.70(-1.31%) |
Jun 15, 2021 | 53.53 | 53.73 | 53.50 | 53.73 | 3,699 | +0.17(+0.32%) |
Jun 14, 2021 | 53.60 | 53.70 | 53.56 | 53.56 | 2,660 | +0.22(+0.41%) |
Jun 11, 2021 | 53.14 | 53.34 | 53.14 | 53.34 | 1,431 | +0.25(+0.47%) |
Jun 10, 2021 | 53.15 | 53.15 | 53.09 | 53.09 | 453 | +0.37(+0.70%) |
Jun 09, 2021 | 53.01 | 53.01 | 52.72 | 52.72 | 1,265 | -0.49(-0.91%) |
Jun 08, 2021 | 53.25 | 53.49 | 53.14 | 53.21 | 3,903 | +0.02(+0.03%) |
Jun 07, 2021 | 53.30 | 53.30 | 53.19 | 53.19 | 836 | +0.25(+0.48%) |
Jun 04, 2021 | 52.70 | 52.94 | 52.68 | 52.94 | 6,963 | +1.08(+2.08%) |
Jun 03, 2021 | 51.86 | 51.90 | 51.86 | 51.86 | 1,217 | -0.62(-1.18%) |
Jun 02, 2021 | 52.55 | 52.55 | 52.48 | 52.48 | 1,138 | +0.39(+0.75%) |
Jun 01, 2021 | 52.73 | 52.73 | 52.08 | 52.08 | 11,527 | +0.47(+0.91%) |
May 28, 2021 | 51.92 | 52.23 | 51.61 | 51.61 | 4,940 | +0.06(+0.12%) |
May 27, 2021 | 51.64 | 51.72 | 51.55 | 51.55 | 2,450 | +0.25(+0.49%) |
May 26, 2021 | 51.64 | 51.64 | 51.24 | 51.30 | 1,080 | -0.15(-0.28%) |
May 25, 2021 | 51.40 | 51.45 | 51.40 | 51.45 | 1,348 | +0.04(+0.07%) |
May 24, 2021 | 51.28 | 51.41 | 51.25 | 51.41 | 929 | +0.61(+1.21%) |
May 21, 2021 | 50.77 | 50.80 | 50.77 | 50.80 | 745 | +0.17(+0.33%) |
May 20, 2021 | 50.20 | 50.76 | 50.20 | 50.63 | 2,572 | +1.30(+2.63%) |
May 19, 2021 | 48.94 | 49.33 | 48.76 | 49.33 | 15,949 | -0.83(-1.66%) |
May 18, 2021 | 50.16 | 50.16 | 50.16 | 50.16 | 449 | +0.22(+0.44%) |
May 17, 2021 | 49.58 | 49.95 | 49.58 | 49.95 | 1,914 | -0.32(-0.64%) |
May 14, 2021 | 49.90 | 50.27 | 49.90 | 50.27 | 2,593 | +1.64(+3.38%) |
May 13, 2021 | 48.35 | 48.63 | 48.35 | 48.63 | 809 | +0.80(+1.67%) |
May 12, 2021 | 48.25 | 48.33 | 47.83 | 47.83 | 2,838 | -1.62(-3.28%) |
May 11, 2021 | 48.92 | 49.45 | 48.92 | 49.45 | 1,660 | -1.48(-2.91%) |
May 10, 2021 | 51.74 | 51.97 | 50.93 | 50.93 | 8,835 | -0.38(-0.75%) |
May 07, 2021 | 51.05 | 51.31 | 51.05 | 51.31 | 678 | +1.19(+2.38%) |
May 06, 2021 | 49.44 | 50.12 | 49.44 | 50.12 | 1,707 | +0.70(+1.41%) |
May 05, 2021 | 49.36 | 49.42 | 49.01 | 49.42 | 2,495 | +1.30(+2.71%) |
May 04, 2021 | 47.97 | 48.12 | 47.67 | 48.12 | 18,267 | -1.55(-3.12%) |