Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.21 | 50.66 | 49.63 | 49.68 | 10,495 | -0.59(-1.17%) |
Jul 29, 2021 | 50.19 | 50.61 | 50.18 | 50.27 | 3,959 | +0.33(+0.65%) |
Jul 28, 2021 | 49.44 | 50.19 | 49.44 | 49.94 | 10,190 | +0.87(+1.77%) |
Jul 27, 2021 | 49.05 | 49.49 | 49.05 | 49.07 | 4,456 | -0.34(-0.68%) |
Jul 26, 2021 | 48.98 | 49.68 | 48.94 | 49.41 | 14,263 | +0.47(+0.95%) |
Jul 23, 2021 | 49.09 | 49.15 | 48.74 | 48.94 | 11,894 | +0.40(+0.83%) |
Jul 22, 2021 | 49.51 | 49.51 | 48.38 | 48.54 | 70,588 | -1.19(-2.38%) |
Jul 21, 2021 | 49.66 | 50.11 | 49.60 | 49.72 | 267,117 | +0.78(+1.60%) |
Jul 20, 2021 | 48.31 | 49.81 | 48.03 | 48.94 | 27,301 | +1.02(+2.12%) |
Jul 19, 2021 | 48.56 | 48.60 | 47.67 | 47.92 | 29,567 | -1.51(-3.06%) |
Jul 16, 2021 | 50.23 | 50.32 | 49.41 | 49.43 | 13,150 | -1.16(-2.30%) |
Jul 15, 2021 | 49.76 | 50.60 | 49.76 | 50.60 | 29,754 | +0.67(+1.34%) |
Jul 14, 2021 | 50.23 | 50.70 | 49.58 | 49.93 | 19,787 | -0.09(-0.18%) |
Jul 13, 2021 | 50.07 | 50.31 | 49.89 | 50.02 | 6,380 | -0.97(-1.91%) |
Jul 12, 2021 | 50.41 | 51.01 | 50.26 | 50.99 | 30,057 | +0.12(+0.24%) |
Jul 09, 2021 | 49.91 | 50.87 | 49.91 | 50.87 | 15,389 | +1.89(+3.87%) |
Jul 08, 2021 | 49.08 | 49.59 | 48.50 | 48.98 | 95,462 | -0.86(-1.72%) |
Jul 07, 2021 | 50.10 | 50.23 | 49.57 | 49.83 | 21,916 | -0.29(-0.58%) |
Jul 06, 2021 | 50.44 | 50.45 | 49.71 | 50.13 | 30,054 | -1.36(-2.64%) |
Jul 02, 2021 | 52.09 | 52.09 | 51.40 | 51.48 | 3,733 | -0.59(-1.14%) |
Jul 01, 2021 | 51.90 | 52.33 | 51.90 | 52.08 | 13,340 | +0.49(+0.94%) |
Jun 30, 2021 | 51.46 | 51.81 | 51.42 | 51.59 | 7,681 | +0.00(+0.01%) |
Jun 29, 2021 | 52.35 | 52.38 | 51.52 | 51.59 | 26,701 | -0.35(-0.67%) |
Jun 28, 2021 | 53.08 | 53.08 | 51.63 | 51.93 | 4,866 | -1.22(-2.29%) |
Jun 25, 2021 | 52.94 | 53.64 | 52.91 | 53.15 | 18,260 | +0.18(+0.35%) |
Jun 24, 2021 | 52.22 | 52.96 | 52.22 | 52.96 | 13,778 | +0.70(+1.33%) |
Jun 23, 2021 | 52.73 | 52.73 | 52.25 | 52.27 | 21,745 | -0.06(-0.11%) |
Jun 22, 2021 | 52.16 | 52.48 | 51.85 | 52.32 | 8,509 | -0.08(-0.16%) |
Jun 21, 2021 | 51.52 | 52.44 | 51.26 | 52.41 | 6,383 | +1.79(+3.55%) |
Jun 18, 2021 | 52.04 | 52.08 | 50.61 | 50.61 | 27,806 | -2.00(-3.80%) |
Jun 17, 2021 | 54.77 | 54.85 | 52.57 | 52.61 | 15,346 | -2.09(-3.83%) |
Jun 16, 2021 | 53.85 | 54.97 | 53.35 | 54.70 | 17,423 | +0.53(+0.98%) |
Jun 15, 2021 | 53.65 | 54.31 | 53.35 | 54.17 | 13,182 | +1.03(+1.93%) |
Jun 14, 2021 | 54.18 | 54.21 | 52.95 | 53.15 | 12,323 | -0.81(-1.51%) |
Jun 11, 2021 | 54.12 | 54.36 | 53.88 | 53.96 | 6,439 | +0.17(+0.32%) |
Jun 10, 2021 | 54.54 | 54.54 | 53.79 | 53.79 | 23,342 | -0.83(-1.52%) |
Jun 09, 2021 | 55.19 | 55.19 | 54.60 | 54.62 | 7,519 | -1.06(-1.91%) |
Jun 08, 2021 | 55.28 | 55.68 | 54.75 | 55.68 | 5,897 | +0.35(+0.64%) |
Jun 07, 2021 | 55.09 | 55.42 | 55.08 | 55.33 | 7,348 | +0.21(+0.38%) |
Jun 04, 2021 | 54.94 | 55.15 | 54.58 | 55.12 | 16,399 | -0.07(-0.13%) |
Jun 03, 2021 | 54.84 | 55.26 | 54.72 | 55.19 | 10,435 | +0.34(+0.63%) |
Jun 02, 2021 | 55.22 | 55.35 | 54.84 | 54.84 | 63,431 | -0.66(-1.19%) |
Jun 01, 2021 | 55.41 | 55.62 | 55.08 | 55.50 | 28,791 | +0.52(+0.95%) |
May 28, 2021 | 54.81 | 55.02 | 54.42 | 54.98 | 17,438 | +0.06(+0.11%) |
May 27, 2021 | 54.61 | 55.02 | 54.50 | 54.92 | 11,391 | +0.84(+1.56%) |
May 26, 2021 | 53.48 | 54.18 | 53.33 | 54.08 | 30,906 | +0.82(+1.54%) |
May 25, 2021 | 55.08 | 55.08 | 53.22 | 53.26 | 35,556 | -1.66(-3.02%) |
May 24, 2021 | 55.41 | 55.41 | 54.59 | 54.92 | 8,427 | -0.42(-0.76%) |
May 21, 2021 | 54.89 | 55.52 | 54.88 | 55.35 | 15,747 | +0.90(+1.66%) |
May 20, 2021 | 54.46 | 54.61 | 53.65 | 54.44 | 12,206 | -0.14(-0.26%) |
May 19, 2021 | 53.94 | 54.58 | 53.41 | 54.58 | 32,669 | -0.26(-0.47%) |
May 18, 2021 | 55.29 | 55.80 | 54.84 | 54.84 | 15,081 | -0.87(-1.56%) |
May 17, 2021 | 55.55 | 55.73 | 55.07 | 55.72 | 13,494 | +0.02(+0.03%) |
May 14, 2021 | 54.98 | 55.72 | 54.71 | 55.70 | 25,260 | +0.77(+1.40%) |
May 13, 2021 | 52.69 | 55.08 | 52.63 | 54.93 | 19,191 | +1.92(+3.62%) |
May 12, 2021 | 54.44 | 54.60 | 52.82 | 53.01 | 30,965 | -1.12(-2.06%) |
May 11, 2021 | 53.63 | 54.76 | 53.63 | 54.13 | 18,566 | -0.47(-0.87%) |
May 10, 2021 | 55.18 | 55.75 | 54.56 | 54.60 | 15,156 | -0.56(-1.01%) |
May 07, 2021 | 54.17 | 55.16 | 54.17 | 55.16 | 37,486 | -0.04(-0.07%) |
May 06, 2021 | 54.74 | 55.20 | 54.16 | 55.20 | 15,297 | +0.58(+1.06%) |
May 05, 2021 | 54.54 | 54.87 | 54.09 | 54.62 | 88,762 | -0.01(-0.02%) |
May 04, 2021 | 53.64 | 54.72 | 53.63 | 54.63 | 17,779 | +0.40(+0.74%) |