Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.85 | 50.11 | 48.52 | 49.19 | 317,020 | -0.09(-0.18%) |
Jul 29, 2021 | 49.55 | 50.56 | 49.27 | 49.28 | 204,724 | +0.40(+0.82%) |
Jul 28, 2021 | 50.08 | 50.08 | 48.37 | 48.88 | 244,436 | -0.72(-1.45%) |
Jul 27, 2021 | 50.05 | 50.34 | 48.79 | 49.60 | 424,940 | -1.13(-2.22%) |
Jul 26, 2021 | 50.24 | 50.76 | 49.33 | 50.73 | 583,453 | +1.04(+2.09%) |
Jul 23, 2021 | 49.75 | 50.41 | 48.94 | 49.69 | 637,760 | +0.61(+1.25%) |
Jul 22, 2021 | 49.23 | 49.74 | 48.33 | 49.07 | 257,683 | -0.22(-0.45%) |
Jul 21, 2021 | 50.18 | 50.92 | 48.82 | 49.30 | 364,843 | +0.10(+0.20%) |
Jul 20, 2021 | 47.91 | 50.04 | 47.91 | 49.20 | 453,188 | +1.15(+2.38%) |
Jul 19, 2021 | 47.53 | 49.16 | 47.08 | 48.05 | 641,691 | -0.99(-2.01%) |
Jul 16, 2021 | 50.71 | 51.01 | 48.84 | 49.04 | 481,371 | -0.97(-1.94%) |
Jul 15, 2021 | 50.45 | 51.11 | 49.30 | 50.01 | 411,251 | -1.23(-2.39%) |
Jul 14, 2021 | 51.69 | 53.30 | 50.95 | 51.23 | 903,415 | +0.72(+1.42%) |
Jul 13, 2021 | 51.55 | 51.67 | 49.97 | 50.51 | 317,243 | -1.32(-2.55%) |
Jul 12, 2021 | 50.99 | 52.13 | 50.61 | 51.84 | 395,738 | +0.04(+0.09%) |
Jul 09, 2021 | 50.79 | 52.65 | 50.17 | 51.79 | 525,128 | +2.68(+5.46%) |
Jul 08, 2021 | 48.56 | 49.87 | 47.73 | 49.11 | 442,617 | -0.59(-1.18%) |
Jul 07, 2021 | 50.07 | 51.07 | 49.12 | 49.69 | 422,329 | -0.82(-1.62%) |
Jul 06, 2021 | 52.02 | 52.02 | 49.56 | 50.51 | 513,188 | -1.53(-2.94%) |
Jul 02, 2021 | 51.38 | 52.19 | 50.90 | 52.04 | 554,991 | +0.67(+1.30%) |
Jul 01, 2021 | 50.84 | 51.76 | 50.45 | 51.37 | 686,607 | +1.27(+2.53%) |
Jun 30, 2021 | 48.95 | 50.27 | 48.66 | 50.10 | 1,160,682 | +0.88(+1.79%) |
Jun 29, 2021 | 49.66 | 49.73 | 48.77 | 49.22 | 516,568 | -0.15(-0.31%) |
Jun 28, 2021 | 49.35 | 50.76 | 48.26 | 49.38 | 1,115,684 | -0.14(-0.29%) |
Jun 25, 2021 | 51.62 | 52.22 | 49.42 | 49.52 | 3,939,713 | -1.63(-3.18%) |
Jun 24, 2021 | 52.61 | 53.05 | 51.07 | 51.14 | 479,018 | -0.91(-1.76%) |
Jun 23, 2021 | 51.84 | 52.23 | 50.81 | 52.06 | 550,661 | +0.81(+1.58%) |
Jun 22, 2021 | 50.81 | 51.37 | 49.75 | 51.25 | 764,668 | +0.42(+0.82%) |
Jun 21, 2021 | 50.98 | 51.53 | 50.60 | 50.83 | 503,100 | +0.54(+1.08%) |
Jun 18, 2021 | 51.66 | 52.10 | 49.70 | 50.29 | 1,042,288 | -2.15(-4.10%) |
Jun 17, 2021 | 53.95 | 53.95 | 51.44 | 52.44 | 749,231 | -1.55(-2.88%) |
Jun 16, 2021 | 54.57 | 54.57 | 52.43 | 53.99 | 583,520 | -0.65(-1.19%) |
Jun 15, 2021 | 55.20 | 55.20 | 53.33 | 54.64 | 873,543 | -0.56(-1.01%) |
Jun 14, 2021 | 56.86 | 57.62 | 54.74 | 55.20 | 447,936 | -1.65(-2.91%) |
Jun 11, 2021 | 55.57 | 57.06 | 54.68 | 56.85 | 1,041,857 | +2.10(+3.83%) |
Jun 10, 2021 | 56.29 | 56.37 | 54.67 | 54.76 | 470,948 | -0.82(-1.47%) |
Jun 09, 2021 | 56.93 | 56.93 | 55.23 | 55.57 | 759,970 | -1.46(-2.55%) |
Jun 08, 2021 | 56.32 | 57.36 | 55.60 | 57.03 | 427,876 | +0.64(+1.13%) |
Jun 07, 2021 | 56.32 | 57.32 | 55.99 | 56.39 | 483,954 | +0.64(+1.15%) |
Jun 04, 2021 | 55.93 | 56.33 | 54.16 | 55.75 | 372,001 | -0.11(-0.21%) |
Jun 03, 2021 | 56.26 | 56.26 | 55.04 | 55.87 | 340,093 | -0.59(-1.05%) |
Jun 02, 2021 | 58.73 | 58.73 | 55.75 | 56.46 | 760,984 | -2.67(-4.51%) |
Jun 01, 2021 | 57.21 | 59.13 | 56.60 | 59.12 | 648,841 | +2.62(+4.64%) |
May 28, 2021 | 57.76 | 57.76 | 55.65 | 56.50 | 421,276 | -1.39(-2.39%) |
May 27, 2021 | 56.55 | 58.27 | 54.50 | 57.89 | 666,983 | +2.22(+4.00%) |
May 26, 2021 | 57.06 | 57.49 | 55.60 | 55.66 | 586,860 | -0.52(-0.93%) |
May 25, 2021 | 57.19 | 58.96 | 56.11 | 56.18 | 523,852 | -0.20(-0.36%) |
May 24, 2021 | 56.19 | 56.47 | 55.22 | 56.39 | 309,784 | +0.54(+0.96%) |
May 21, 2021 | 54.92 | 56.48 | 54.66 | 55.85 | 434,646 | +1.23(+2.25%) |
May 20, 2021 | 55.40 | 55.97 | 52.42 | 54.62 | 453,569 | -0.79(-1.43%) |
May 19, 2021 | 55.00 | 55.74 | 53.88 | 55.42 | 420,804 | -0.87(-1.55%) |
May 18, 2021 | 58.12 | 58.44 | 56.18 | 56.29 | 408,229 | -1.67(-2.88%) |
May 17, 2021 | 57.23 | 58.66 | 57.08 | 57.96 | 367,469 | +0.21(+0.37%) |
May 14, 2021 | 54.62 | 57.88 | 54.62 | 57.75 | 413,227 | +3.60(+6.65%) |
May 13, 2021 | 53.03 | 55.57 | 53.03 | 54.15 | 442,069 | +1.44(+2.73%) |
May 12, 2021 | 56.10 | 56.95 | 52.47 | 52.71 | 486,120 | -3.34(-5.97%) |
May 11, 2021 | 54.94 | 56.50 | 53.71 | 56.05 | 428,751 | +0.34(+0.62%) |
May 10, 2021 | 56.97 | 57.40 | 55.24 | 55.71 | 781,746 | -1.24(-2.18%) |
May 07, 2021 | 58.19 | 59.48 | 55.96 | 56.95 | 552,189 | -2.41(-4.06%) |
May 06, 2021 | 57.44 | 61.04 | 56.63 | 59.36 | 737,961 | +2.89(+5.13%) |
May 05, 2021 | 56.76 | 57.93 | 56.26 | 56.47 | 509,417 | -0.28(-0.50%) |
May 04, 2021 | 56.11 | 57.42 | 56.01 | 56.75 | 723,019 | -0.16(-0.28%) |