Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.82 | 50.08 | 48.50 | 49.16 | 317,197 | -0.09(-0.18%) |
Jul 29, 2021 | 49.53 | 50.53 | 49.24 | 49.25 | 204,838 | +0.40(+0.82%) |
Jul 28, 2021 | 50.05 | 50.05 | 48.34 | 48.85 | 244,573 | -0.72(-1.45%) |
Jul 27, 2021 | 50.02 | 50.31 | 48.76 | 49.57 | 425,176 | -1.13(-2.22%) |
Jul 26, 2021 | 50.21 | 50.73 | 49.30 | 50.70 | 583,779 | +1.04(+2.09%) |
Jul 23, 2021 | 49.72 | 50.39 | 48.91 | 49.66 | 638,115 | +0.61(+1.25%) |
Jul 22, 2021 | 49.21 | 49.71 | 48.30 | 49.05 | 257,827 | -0.22(-0.45%) |
Jul 21, 2021 | 50.16 | 50.89 | 48.79 | 49.27 | 365,046 | +0.10(+0.20%) |
Jul 20, 2021 | 47.88 | 50.01 | 47.88 | 49.17 | 453,440 | +1.15(+2.38%) |
Jul 19, 2021 | 47.50 | 49.13 | 47.06 | 48.02 | 642,049 | -0.99(-2.01%) |
Jul 16, 2021 | 50.68 | 50.98 | 48.81 | 49.01 | 481,639 | -0.97(-1.94%) |
Jul 15, 2021 | 50.42 | 51.08 | 49.27 | 49.98 | 411,480 | -1.23(-2.39%) |
Jul 14, 2021 | 51.66 | 53.27 | 50.92 | 51.20 | 903,918 | +0.72(+1.42%) |
Jul 13, 2021 | 51.52 | 51.64 | 49.94 | 50.48 | 317,420 | -1.32(-2.55%) |
Jul 12, 2021 | 50.96 | 52.10 | 50.58 | 51.81 | 395,958 | +0.04(+0.09%) |
Jul 09, 2021 | 50.76 | 52.62 | 50.14 | 51.76 | 525,420 | +2.68(+5.46%) |
Jul 08, 2021 | 48.53 | 49.84 | 47.71 | 49.08 | 442,864 | -0.59(-1.18%) |
Jul 07, 2021 | 50.04 | 51.04 | 49.09 | 49.67 | 422,564 | -0.82(-1.62%) |
Jul 06, 2021 | 51.99 | 51.99 | 49.53 | 50.48 | 513,474 | -1.53(-2.94%) |
Jul 02, 2021 | 51.35 | 52.16 | 50.87 | 52.01 | 555,301 | +0.67(+1.30%) |
Jul 01, 2021 | 50.81 | 51.73 | 50.42 | 51.34 | 686,990 | +1.27(+2.53%) |
Jun 30, 2021 | 48.92 | 50.24 | 48.63 | 50.08 | 1,161,329 | +0.88(+1.79%) |
Jun 29, 2021 | 49.63 | 49.70 | 48.74 | 49.20 | 516,856 | -0.15(-0.31%) |
Jun 28, 2021 | 49.32 | 50.73 | 48.24 | 49.35 | 1,116,305 | -0.14(-0.29%) |
Jun 25, 2021 | 51.59 | 52.19 | 49.39 | 49.49 | 3,941,909 | -1.62(-3.18%) |
Jun 24, 2021 | 52.58 | 53.02 | 51.04 | 51.11 | 479,284 | -0.91(-1.76%) |
Jun 23, 2021 | 51.81 | 52.20 | 50.78 | 52.03 | 550,968 | +0.81(+1.58%) |
Jun 22, 2021 | 50.78 | 51.34 | 49.72 | 51.22 | 765,094 | +0.42(+0.82%) |
Jun 21, 2021 | 50.95 | 51.50 | 50.57 | 50.80 | 503,380 | +0.54(+1.08%) |
Jun 18, 2021 | 51.63 | 52.07 | 49.68 | 50.26 | 1,042,869 | -2.15(-4.10%) |
Jun 17, 2021 | 53.92 | 53.92 | 51.42 | 52.41 | 749,649 | -1.55(-2.88%) |
Jun 16, 2021 | 54.54 | 54.54 | 52.41 | 53.96 | 583,845 | -0.65(-1.19%) |
Jun 15, 2021 | 55.17 | 55.17 | 53.30 | 54.61 | 874,030 | -0.56(-1.01%) |
Jun 14, 2021 | 56.83 | 57.59 | 54.71 | 55.17 | 448,185 | -1.65(-2.91%) |
Jun 11, 2021 | 55.54 | 57.03 | 54.65 | 56.82 | 1,042,437 | +2.09(+3.83%) |
Jun 10, 2021 | 56.25 | 56.34 | 54.64 | 54.73 | 471,211 | -0.82(-1.47%) |
Jun 09, 2021 | 56.90 | 56.90 | 55.20 | 55.54 | 760,393 | -1.46(-2.55%) |
Jun 08, 2021 | 56.29 | 57.33 | 55.57 | 57.00 | 428,114 | +0.64(+1.13%) |
Jun 07, 2021 | 56.29 | 57.29 | 55.96 | 56.36 | 484,224 | +0.64(+1.15%) |
Jun 04, 2021 | 55.90 | 56.30 | 54.13 | 55.72 | 372,209 | -0.11(-0.21%) |
Jun 03, 2021 | 56.23 | 56.23 | 55.01 | 55.84 | 340,282 | -0.59(-1.05%) |
Jun 02, 2021 | 58.69 | 58.69 | 55.72 | 56.43 | 761,408 | -2.66(-4.51%) |
Jun 01, 2021 | 57.18 | 59.10 | 56.57 | 59.09 | 649,203 | +2.62(+4.64%) |
May 28, 2021 | 57.72 | 57.72 | 55.62 | 56.47 | 421,511 | -1.38(-2.39%) |
May 27, 2021 | 56.52 | 58.24 | 54.47 | 57.86 | 667,355 | +2.22(+4.00%) |
May 26, 2021 | 57.03 | 57.46 | 55.57 | 55.63 | 587,187 | -0.52(-0.93%) |
May 25, 2021 | 57.16 | 58.92 | 56.08 | 56.15 | 524,144 | -0.20(-0.36%) |
May 24, 2021 | 56.16 | 56.44 | 55.19 | 56.36 | 309,956 | +0.54(+0.96%) |
May 21, 2021 | 54.89 | 56.44 | 54.63 | 55.82 | 434,889 | +1.23(+2.25%) |
May 20, 2021 | 55.37 | 55.94 | 52.40 | 54.59 | 453,822 | -0.79(-1.43%) |
May 19, 2021 | 54.97 | 55.71 | 53.85 | 55.39 | 421,038 | -0.87(-1.55%) |
May 18, 2021 | 58.09 | 58.41 | 56.15 | 56.26 | 408,457 | -1.67(-2.88%) |
May 17, 2021 | 57.19 | 58.63 | 57.04 | 57.93 | 367,674 | +0.21(+0.37%) |
May 14, 2021 | 54.59 | 57.85 | 54.59 | 57.71 | 413,458 | +3.60(+6.65%) |
May 13, 2021 | 53.00 | 55.54 | 53.00 | 54.12 | 442,315 | +1.44(+2.73%) |
May 12, 2021 | 56.07 | 56.92 | 52.44 | 52.68 | 486,390 | -3.34(-5.97%) |
May 11, 2021 | 54.91 | 56.47 | 53.68 | 56.02 | 428,990 | +0.34(+0.62%) |
May 10, 2021 | 56.94 | 57.37 | 55.21 | 55.68 | 782,182 | -1.24(-2.18%) |
May 07, 2021 | 58.16 | 59.44 | 55.93 | 56.92 | 552,496 | -2.41(-4.06%) |
May 06, 2021 | 57.41 | 61.00 | 56.60 | 59.33 | 738,372 | +2.89(+5.13%) |
May 05, 2021 | 56.73 | 57.90 | 56.23 | 56.44 | 509,701 | -0.28(-0.50%) |
May 04, 2021 | 56.07 | 57.39 | 55.98 | 56.72 | 723,422 | -0.16(-0.28%) |