Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.22 | 56.79 | 55.29 | 55.44 | 936,714 | -1.20(-2.12%) |
Jul 29, 2021 | 54.98 | 57.17 | 54.84 | 56.64 | 1,029,971 | +1.69(+3.08%) |
Jul 28, 2021 | 53.97 | 55.70 | 53.79 | 54.95 | 1,461,851 | +1.46(+2.73%) |
Jul 27, 2021 | 55.56 | 56.05 | 52.67 | 53.49 | 2,614,515 | -2.78(-4.94%) |
Jul 26, 2021 | 57.58 | 57.88 | 55.97 | 56.27 | 1,322,347 | -1.91(-3.28%) |
Jul 23, 2021 | 58.17 | 58.66 | 57.62 | 58.18 | 1,093,244 | +0.52(+0.90%) |
Jul 22, 2021 | 57.37 | 58.07 | 57.12 | 57.66 | 1,033,798 | +0.53(+0.93%) |
Jul 21, 2021 | 55.52 | 57.37 | 55.31 | 57.13 | 2,037,074 | +1.82(+3.29%) |
Jul 20, 2021 | 51.47 | 55.80 | 50.73 | 55.31 | 2,730,227 | +4.34(+8.51%) |
Jul 19, 2021 | 50.28 | 51.59 | 49.58 | 50.97 | 1,459,166 | -0.53(-1.03%) |
Jul 16, 2021 | 51.24 | 51.65 | 50.02 | 51.50 | 995,323 | +0.73(+1.44%) |
Jul 15, 2021 | 51.35 | 51.99 | 50.09 | 50.77 | 1,521,202 | -0.89(-1.72%) |
Jul 14, 2021 | 53.00 | 53.40 | 51.40 | 51.66 | 1,448,330 | -0.36(-0.69%) |
Jul 13, 2021 | 51.75 | 52.49 | 51.22 | 52.02 | 737,707 | +0.25(+0.48%) |
Jul 12, 2021 | 53.54 | 53.94 | 51.16 | 51.77 | 1,272,841 | -1.82(-3.40%) |
Jul 09, 2021 | 51.60 | 53.67 | 50.20 | 53.59 | 2,648,453 | +1.98(+3.84%) |
Jul 08, 2021 | 54.84 | 54.96 | 45.57 | 51.61 | 13,483,508 | -4.45(-7.94%) |
Jul 07, 2021 | 57.02 | 57.46 | 55.78 | 56.06 | 856,806 | -0.66(-1.16%) |
Jul 06, 2021 | 57.50 | 58.48 | 56.56 | 56.72 | 945,417 | -1.13(-1.95%) |
Jul 02, 2021 | 57.08 | 58.07 | 57.07 | 57.85 | 1,187,975 | +0.82(+1.44%) |
Jul 01, 2021 | 55.74 | 57.20 | 55.45 | 57.03 | 2,099,173 | +1.11(+1.98%) |
Jun 30, 2021 | 55.94 | 56.08 | 54.76 | 55.92 | 2,450,247 | -0.44(-0.78%) |
Jun 29, 2021 | 55.23 | 56.53 | 54.76 | 56.36 | 1,474,865 | +0.83(+1.49%) |
Jun 28, 2021 | 56.91 | 56.95 | 54.78 | 55.53 | 1,280,499 | -0.90(-1.59%) |
Jun 25, 2021 | 56.46 | 56.86 | 55.47 | 56.43 | 1,070,644 | +0.07(+0.12%) |
Jun 24, 2021 | 55.67 | 56.92 | 55.37 | 56.36 | 4,352,144 | +1.20(+2.18%) |
Jun 23, 2021 | 55.22 | 55.76 | 54.50 | 55.16 | 2,111,957 | +0.11(+0.20%) |
Jun 22, 2021 | 54.88 | 55.17 | 54.16 | 55.05 | 869,207 | +0.69(+1.27%) |
Jun 21, 2021 | 54.62 | 54.71 | 53.05 | 54.36 | 1,423,012 | -0.74(-1.34%) |
Jun 18, 2021 | 53.63 | 55.11 | 53.46 | 55.10 | 3,479,805 | +1.51(+2.82%) |
Jun 17, 2021 | 52.16 | 54.83 | 52.07 | 53.59 | 2,273,570 | +1.28(+2.45%) |
Jun 16, 2021 | 51.53 | 52.47 | 50.47 | 52.31 | 1,647,674 | +0.78(+1.51%) |
Jun 15, 2021 | 52.78 | 52.83 | 51.14 | 51.53 | 1,406,606 | -1.60(-3.01%) |
Jun 14, 2021 | 52.67 | 53.34 | 52.41 | 53.13 | 985,580 | +0.62(+1.18%) |
Jun 11, 2021 | 52.23 | 53.15 | 52.12 | 52.51 | 1,666,146 | +0.20(+0.38%) |
Jun 10, 2021 | 51.32 | 52.35 | 50.92 | 52.31 | 907,124 | +0.84(+1.63%) |
Jun 09, 2021 | 51.97 | 52.52 | 51.32 | 51.47 | 974,292 | -0.20(-0.39%) |
Jun 08, 2021 | 52.45 | 52.76 | 50.36 | 51.67 | 3,222,190 | -0.30(-0.58%) |
Jun 07, 2021 | 52.32 | 52.49 | 51.30 | 51.97 | 2,096,065 | +0.08(+0.15%) |
Jun 04, 2021 | 53.01 | 53.39 | 51.82 | 51.89 | 3,190,674 | -0.84(-1.59%) |
Jun 03, 2021 | 50.73 | 54.15 | 49.60 | 52.73 | 4,627,800 | +1.83(+3.60%) |
Jun 02, 2021 | 48.57 | 50.94 | 48.05 | 50.90 | 3,445,600 | +2.24(+4.60%) |
Jun 01, 2021 | 49.75 | 50.83 | 48.18 | 48.66 | 2,428,106 | -0.45(-0.92%) |
May 28, 2021 | 49.31 | 49.73 | 48.46 | 49.11 | 1,554,902 | +0.10(+0.20%) |
May 27, 2021 | 47.89 | 50.19 | 47.01 | 49.01 | 3,452,461 | +0.77(+1.60%) |
May 26, 2021 | 47.50 | 48.50 | 47.26 | 48.24 | 1,980,565 | +1.47(+3.14%) |
May 25, 2021 | 45.70 | 47.37 | 45.58 | 46.77 | 1,447,860 | +1.26(+2.77%) |
May 24, 2021 | 46.78 | 46.99 | 45.36 | 45.51 | 2,443,334 | -0.49(-1.07%) |
May 21, 2021 | 45.73 | 46.74 | 45.68 | 46.00 | 2,623,146 | +0.72(+1.59%) |
May 20, 2021 | 43.72 | 46.22 | 43.55 | 45.28 | 4,524,124 | +2.17(+5.03%) |
May 19, 2021 | 40.91 | 43.61 | 40.60 | 43.11 | 2,544,489 | +1.11(+2.64%) |
May 18, 2021 | 41.71 | 42.60 | 41.21 | 42.00 | 2,128,838 | +0.54(+1.30%) |
May 17, 2021 | 40.51 | 41.61 | 40.07 | 41.46 | 1,897,168 | +0.48(+1.17%) |
May 14, 2021 | 39.57 | 41.05 | 39.08 | 40.98 | 2,869,675 | +2.44(+6.33%) |
May 13, 2021 | 40.25 | 40.42 | 37.83 | 38.54 | 3,560,479 | -1.08(-2.73%) |
May 12, 2021 | 40.81 | 41.33 | 39.34 | 39.62 | 1,746,488 | -2.16(-5.17%) |
May 11, 2021 | 40.51 | 42.25 | 40.01 | 41.78 | 4,012,272 | -0.57(-1.35%) |
May 10, 2021 | 42.86 | 43.10 | 41.92 | 42.35 | 4,852,892 | -0.99(-2.28%) |
May 07, 2021 | 43.03 | 44.19 | 42.59 | 43.34 | 1,324,558 | +1.32(+3.14%) |
May 06, 2021 | 42.89 | 43.58 | 40.90 | 42.02 | 3,357,501 | -1.05(-2.44%) |
May 05, 2021 | 43.99 | 44.13 | 42.90 | 43.07 | 1,022,180 | -0.16(-0.37%) |
May 04, 2021 | 44.03 | 44.30 | 42.77 | 43.23 | 1,860,177 | -1.63(-3.63%) |