Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.91 | 51.99 | 51.89 | 51.99 | 94,918 | +0.13(+0.24%) |
Jul 29, 2021 | 51.90 | 51.90 | 51.81 | 51.87 | 51,486 | -0.09(-0.17%) |
Jul 28, 2021 | 51.90 | 51.96 | 51.74 | 51.96 | 89,414 | +0.05(+0.10%) |
Jul 27, 2021 | 52.00 | 52.00 | 51.86 | 51.90 | 44,418 | +0.12(+0.23%) |
Jul 26, 2021 | 51.88 | 51.88 | 51.79 | 51.79 | 84,389 | -0.01(-0.02%) |
Jul 23, 2021 | 51.71 | 51.81 | 51.71 | 51.80 | 41,192 | -0.07(-0.14%) |
Jul 22, 2021 | 51.81 | 51.89 | 51.76 | 51.87 | 174,185 | +0.23(+0.44%) |
Jul 21, 2021 | 51.71 | 51.71 | 51.64 | 51.64 | 73,147 | -0.19(-0.37%) |
Jul 20, 2021 | 52.03 | 52.04 | 51.79 | 51.83 | 64,780 | -0.10(-0.19%) |
Jul 19, 2021 | 51.93 | 52.05 | 51.92 | 51.93 | 149,671 | +0.19(+0.36%) |
Jul 16, 2021 | 51.65 | 51.75 | 51.65 | 51.75 | 112,342 | -0.04(-0.07%) |
Jul 15, 2021 | 51.75 | 51.82 | 51.66 | 51.78 | 97,085 | +0.05(+0.10%) |
Jul 14, 2021 | 51.69 | 51.73 | 51.62 | 51.73 | 108,470 | +0.23(+0.46%) |
Jul 13, 2021 | 51.63 | 51.67 | 51.47 | 51.49 | 185,490 | -0.12(-0.23%) |
Jul 12, 2021 | 51.66 | 51.66 | 51.56 | 51.61 | 84,139 | +0.01(+0.03%) |
Jul 09, 2021 | 51.61 | 51.64 | 51.57 | 51.60 | 95,950 | -0.19(-0.37%) |
Jul 08, 2021 | 51.76 | 51.82 | 51.75 | 51.79 | 90,486 | +0.04(+0.07%) |
Jul 07, 2021 | 51.73 | 51.79 | 51.68 | 51.75 | 107,072 | +0.11(+0.22%) |
Jul 06, 2021 | 51.57 | 51.70 | 51.57 | 51.64 | 101,020 | +0.09(+0.18%) |
Jul 02, 2021 | 51.39 | 51.55 | 51.39 | 51.55 | 79,468 | +0.15(+0.30%) |
Jul 01, 2021 | 51.51 | 51.51 | 51.34 | 51.39 | 118,520 | -0.04(-0.07%) |
Jun 30, 2021 | 51.46 | 51.50 | 51.39 | 51.43 | 102,614 | +0.07(+0.14%) |
Jun 29, 2021 | 51.30 | 51.39 | 51.30 | 51.36 | 78,474 | -0.04(-0.07%) |
Jun 28, 2021 | 51.34 | 51.42 | 51.34 | 51.39 | 187,409 | +0.20(+0.39%) |
Jun 25, 2021 | 51.30 | 51.34 | 51.14 | 51.20 | 61,658 | -0.11(-0.21%) |
Jun 24, 2021 | 51.29 | 51.35 | 51.27 | 51.30 | 36,128 | +0.07(+0.13%) |
Jun 23, 2021 | 51.24 | 51.29 | 51.22 | 51.24 | 41,553 | -0.08(-0.15%) |
Jun 22, 2021 | 51.14 | 51.31 | 51.14 | 51.31 | 143,428 | +0.10(+0.19%) |
Jun 21, 2021 | 51.28 | 51.30 | 51.21 | 51.21 | 74,948 | -0.25(-0.49%) |
Jun 18, 2021 | 51.37 | 51.47 | 51.22 | 51.47 | 49,276 | +0.18(+0.35%) |
Jun 17, 2021 | 51.20 | 51.42 | 51.19 | 51.29 | 76,622 | +0.23(+0.44%) |
Jun 16, 2021 | 51.30 | 51.33 | 51.04 | 51.06 | 104,221 | -0.20(-0.39%) |
Jun 15, 2021 | 51.23 | 51.28 | 51.21 | 51.26 | 57,381 | +0.02(+0.04%) |
Jun 14, 2021 | 51.33 | 51.34 | 51.22 | 51.24 | 242,461 | -0.09(-0.18%) |
Jun 11, 2021 | 51.40 | 51.40 | 51.31 | 51.33 | 105,143 | -0.08(-0.15%) |
Jun 10, 2021 | 51.22 | 51.41 | 51.20 | 51.41 | 123,498 | +0.14(+0.28%) |
Jun 09, 2021 | 51.30 | 51.35 | 51.25 | 51.27 | 104,056 | +0.08(+0.16%) |
Jun 08, 2021 | 51.28 | 51.28 | 51.16 | 51.19 | 93,573 | +0.12(+0.23%) |
Jun 07, 2021 | 51.18 | 51.18 | 51.01 | 51.07 | 441,387 | -0.08(-0.16%) |
Jun 04, 2021 | 51.03 | 51.15 | 51.00 | 51.15 | 44,592 | +0.23(+0.44%) |
Jun 03, 2021 | 50.95 | 51.00 | 50.93 | 50.93 | 146,792 | -0.11(-0.21%) |
Jun 02, 2021 | 51.01 | 51.08 | 50.99 | 51.03 | 185,944 | +0.07(+0.14%) |
Jun 01, 2021 | 50.93 | 50.96 | 50.84 | 50.96 | 91,729 | -0.03(-0.07%) |
May 28, 2021 | 50.95 | 51.03 | 50.86 | 51.00 | 92,540 | +0.09(+0.17%) |
May 27, 2021 | 50.87 | 50.94 | 50.86 | 50.91 | 74,316 | -0.06(-0.12%) |
May 26, 2021 | 50.99 | 51.09 | 50.94 | 50.97 | 74,889 | -0.08(-0.16%) |
May 25, 2021 | 51.02 | 51.10 | 50.94 | 51.05 | 180,087 | +0.12(+0.23%) |
May 24, 2021 | 50.88 | 51.26 | 50.85 | 50.94 | 426,924 | +0.15(+0.30%) |
May 21, 2021 | 50.85 | 50.88 | 50.73 | 50.78 | 68,999 | -0.02(-0.04%) |
May 20, 2021 | 50.65 | 50.85 | 50.65 | 50.80 | 47,951 | +0.16(+0.32%) |
May 19, 2021 | 50.71 | 50.80 | 50.57 | 50.64 | 138,332 | -0.09(-0.18%) |
May 18, 2021 | 50.75 | 50.78 | 50.71 | 50.73 | 48,250 | +0.01(+0.02%) |
May 17, 2021 | 50.76 | 50.80 | 50.68 | 50.72 | 48,296 | -0.06(-0.12%) |
May 14, 2021 | 50.81 | 50.81 | 50.70 | 50.78 | 105,017 | +0.07(+0.14%) |
May 13, 2021 | 50.68 | 50.73 | 50.63 | 50.71 | 90,940 | +0.15(+0.29%) |
May 12, 2021 | 50.64 | 50.65 | 50.52 | 50.56 | 335,822 | -0.20(-0.40%) |
May 11, 2021 | 50.78 | 50.82 | 50.71 | 50.76 | 101,553 | -0.07(-0.14%) |
May 10, 2021 | 50.95 | 50.98 | 50.84 | 50.84 | 59,175 | -0.06(-0.12%) |
May 07, 2021 | 51.04 | 51.05 | 50.85 | 50.90 | 66,169 | -0.07(-0.13%) |
May 06, 2021 | 50.83 | 50.97 | 50.83 | 50.97 | 169,237 | +0.06(+0.11%) |
May 05, 2021 | 50.78 | 50.91 | 50.76 | 50.91 | 55,920 | +0.05(+0.11%) |
May 04, 2021 | 50.83 | 50.94 | 50.82 | 50.85 | 126,966 | +0.04(+0.09%) |