Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.39 | 49.07 | 47.88 | 48.18 | 37,672 | -0.45(-0.93%) |
Jul 29, 2021 | 48.55 | 48.72 | 48.53 | 48.63 | 11,834 | +0.06(+0.13%) |
Jul 28, 2021 | 48.57 | 49.04 | 47.53 | 48.57 | 26,959 | +0.40(+0.83%) |
Jul 27, 2021 | 47.82 | 48.49 | 47.81 | 48.17 | 31,941 | +0.35(+0.74%) |
Jul 26, 2021 | 47.22 | 47.99 | 47.22 | 47.82 | 26,611 | +0.75(+1.59%) |
Jul 23, 2021 | 47.50 | 47.59 | 46.68 | 47.07 | 14,080 | +0.69(+1.48%) |
Jul 22, 2021 | 47.21 | 48.12 | 46.09 | 46.38 | 25,632 | -1.35(-2.83%) |
Jul 21, 2021 | 47.32 | 48.85 | 47.32 | 47.73 | 17,741 | +0.81(+1.74%) |
Jul 20, 2021 | 46.28 | 48.69 | 46.28 | 46.92 | 45,738 | +0.67(+1.44%) |
Jul 19, 2021 | 47.35 | 47.91 | 45.86 | 46.25 | 25,121 | -1.68(-3.50%) |
Jul 16, 2021 | 49.16 | 49.16 | 47.93 | 47.93 | 27,039 | -0.81(-1.67%) |
Jul 15, 2021 | 47.23 | 48.93 | 47.03 | 48.74 | 31,852 | +1.04(+2.17%) |
Jul 14, 2021 | 48.13 | 48.18 | 47.49 | 47.70 | 18,624 | -0.04(-0.08%) |
Jul 13, 2021 | 48.36 | 48.65 | 47.40 | 47.74 | 20,820 | -0.73(-1.51%) |
Jul 12, 2021 | 48.03 | 48.55 | 47.23 | 48.47 | 25,184 | +0.19(+0.40%) |
Jul 09, 2021 | 47.50 | 48.57 | 46.66 | 48.28 | 26,245 | +1.43(+3.04%) |
Jul 08, 2021 | 46.88 | 47.50 | 46.31 | 46.85 | 26,041 | -0.86(-1.80%) |
Jul 07, 2021 | 48.56 | 48.83 | 47.60 | 47.71 | 52,832 | -0.96(-1.98%) |
Jul 06, 2021 | 49.69 | 49.73 | 48.22 | 48.68 | 35,576 | -1.12(-2.25%) |
Jul 02, 2021 | 50.25 | 50.32 | 49.63 | 49.80 | 41,372 | -0.62(-1.23%) |
Jul 01, 2021 | 50.33 | 50.72 | 50.16 | 50.42 | 47,324 | +0.51(+1.02%) |
Jun 30, 2021 | 50.05 | 50.46 | 49.74 | 49.91 | 56,489 | -0.25(-0.50%) |
Jun 29, 2021 | 50.55 | 50.80 | 50.15 | 50.16 | 36,664 | -0.06(-0.11%) |
Jun 28, 2021 | 50.05 | 50.35 | 49.64 | 50.21 | 65,487 | +0.23(+0.46%) |
Jun 25, 2021 | 50.74 | 51.18 | 49.51 | 49.98 | 206,733 | -0.67(-1.32%) |
Jun 24, 2021 | 49.84 | 51.01 | 49.81 | 50.65 | 35,436 | +0.78(+1.57%) |
Jun 23, 2021 | 49.70 | 50.53 | 49.70 | 49.87 | 38,016 | -0.23(-0.46%) |
Jun 22, 2021 | 50.31 | 50.38 | 49.63 | 50.10 | 34,968 | -0.16(-0.31%) |
Jun 21, 2021 | 49.07 | 50.73 | 49.07 | 50.25 | 57,733 | +1.65(+3.39%) |
Jun 18, 2021 | 49.90 | 50.15 | 48.60 | 48.61 | 117,275 | -1.98(-3.91%) |
Jun 17, 2021 | 51.59 | 51.59 | 50.53 | 50.58 | 40,493 | -0.84(-1.63%) |
Jun 16, 2021 | 50.89 | 51.95 | 50.82 | 51.42 | 32,301 | -0.08(-0.16%) |
Jun 15, 2021 | 51.19 | 51.75 | 50.95 | 51.50 | 29,459 | +0.34(+0.67%) |
Jun 14, 2021 | 51.38 | 51.71 | 50.61 | 51.16 | 23,018 | -0.19(-0.38%) |
Jun 11, 2021 | 51.44 | 51.57 | 50.94 | 51.36 | 23,313 | +0.33(+0.65%) |
Jun 10, 2021 | 51.96 | 52.30 | 50.99 | 51.03 | 28,194 | -1.17(-2.24%) |
Jun 09, 2021 | 52.44 | 52.46 | 51.90 | 52.19 | 18,393 | -0.52(-0.99%) |
Jun 08, 2021 | 51.81 | 52.83 | 51.81 | 52.72 | 26,412 | +0.28(+0.53%) |
Jun 07, 2021 | 52.52 | 52.52 | 51.79 | 52.44 | 19,847 | +0.23(+0.44%) |
Jun 04, 2021 | 52.28 | 52.58 | 51.66 | 52.21 | 20,507 | -0.21(-0.40%) |
Jun 03, 2021 | 52.15 | 52.47 | 51.47 | 52.42 | 18,560 | +0.37(+0.71%) |
Jun 02, 2021 | 52.63 | 52.66 | 51.59 | 52.06 | 20,691 | -0.54(-1.03%) |
Jun 01, 2021 | 52.30 | 52.67 | 52.08 | 52.60 | 31,061 | +0.62(+1.19%) |
May 28, 2021 | 51.71 | 51.98 | 51.32 | 51.98 | 15,099 | +0.47(+0.91%) |
May 27, 2021 | 51.50 | 51.81 | 51.46 | 51.51 | 29,079 | +0.39(+0.76%) |
May 26, 2021 | 50.48 | 51.16 | 50.41 | 51.13 | 12,159 | +0.85(+1.68%) |
May 25, 2021 | 51.80 | 51.89 | 50.28 | 50.28 | 32,956 | -1.54(-2.97%) |
May 24, 2021 | 52.57 | 52.57 | 51.51 | 51.82 | 29,547 | -0.86(-1.62%) |
May 21, 2021 | 52.29 | 52.73 | 52.05 | 52.67 | 19,753 | +0.70(+1.35%) |
May 20, 2021 | 51.96 | 52.08 | 51.44 | 51.97 | 14,309 | +0.02(+0.04%) |
May 19, 2021 | 51.69 | 52.15 | 51.12 | 51.96 | 15,768 | -0.35(-0.67%) |
May 18, 2021 | 52.60 | 53.27 | 52.30 | 52.30 | 20,170 | -0.62(-1.16%) |
May 17, 2021 | 52.58 | 53.16 | 52.43 | 52.92 | 11,097 | -0.01(-0.02%) |
May 14, 2021 | 52.70 | 53.01 | 52.32 | 52.93 | 19,062 | +0.33(+0.63%) |
May 13, 2021 | 50.66 | 52.76 | 50.66 | 52.60 | 27,399 | +2.02(+3.98%) |
May 12, 2021 | 52.00 | 52.20 | 50.47 | 50.58 | 35,935 | -1.29(-2.48%) |
May 11, 2021 | 51.46 | 52.41 | 51.44 | 51.87 | 22,940 | -0.40(-0.76%) |
May 10, 2021 | 53.38 | 53.52 | 52.19 | 52.27 | 21,454 | -1.04(-1.95%) |
May 07, 2021 | 52.93 | 53.35 | 52.74 | 53.31 | 17,891 | -0.06(-0.10%) |
May 06, 2021 | 52.99 | 53.36 | 52.32 | 53.36 | 18,960 | +0.65(+1.24%) |
May 05, 2021 | 53.44 | 53.44 | 52.53 | 52.71 | 18,209 | -0.37(-0.69%) |
May 04, 2021 | 53.13 | 53.68 | 52.87 | 53.08 | 28,334 | -0.16(-0.29%) |