Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.00 | 47.00 | 46.67 | 46.67 | 3,424 | -3.44(-6.86%) |
Jul 29, 2021 | 50.08 | 50.11 | 50.08 | 50.11 | 1,057 | -2.10(-4.02%) |
Jul 28, 2021 | 52.23 | 52.31 | 52.02 | 52.21 | 2,144 | +0.99(+1.94%) |
Jul 27, 2021 | 51.65 | 51.65 | 50.86 | 51.22 | 2,768 | -2.45(-4.57%) |
Jul 26, 2021 | 53.52 | 53.72 | 53.52 | 53.67 | 5,284 | -1.84(-3.31%) |
Jul 23, 2021 | 55.41 | 55.51 | 55.24 | 55.51 | 1,398 | -1.60(-2.80%) |
Jul 22, 2021 | 56.93 | 57.11 | 56.93 | 57.11 | 1,013 | +2.56(+4.70%) |
Jul 21, 2021 | 55.93 | 55.93 | 54.55 | 54.55 | 1,530 | +0.76(+1.40%) |
Jul 20, 2021 | 53.56 | 54.04 | 53.45 | 53.79 | 3,034 | +0.10(+0.20%) |
Jul 19, 2021 | 53.47 | 54.02 | 53.34 | 53.69 | 1,592 | -0.17(-0.32%) |
Jul 16, 2021 | 54.10 | 54.23 | 53.79 | 53.85 | 3,010 | -0.03(-0.05%) |
Jul 15, 2021 | 54.46 | 54.46 | 53.88 | 53.88 | 1,799 | +0.23(+0.44%) |
Jul 14, 2021 | 53.62 | 53.98 | 53.62 | 53.65 | 1,449 | -0.90(-1.66%) |
Jul 13, 2021 | 55.10 | 55.10 | 54.55 | 54.55 | 1,814 | +0.95(+1.77%) |
Jul 12, 2021 | 53.40 | 53.60 | 53.40 | 53.60 | 1,563 | -0.04(-0.07%) |
Jul 09, 2021 | 53.65 | 53.65 | 53.64 | 53.64 | 1,737 | -0.28(-0.52%) |
Jul 08, 2021 | 53.74 | 53.92 | 53.03 | 53.92 | 2,818 | -0.01(-0.02%) |
Jul 07, 2021 | 53.17 | 53.93 | 53.17 | 53.93 | 3,471 | -0.25(-0.46%) |
Jul 06, 2021 | 54.67 | 54.86 | 54.18 | 54.18 | 1,981 | -1.15(-2.08%) |
Jul 02, 2021 | 55.87 | 56.37 | 55.33 | 55.33 | 2,115 | -1.32(-2.33%) |
Jul 01, 2021 | 56.40 | 56.65 | 55.74 | 56.65 | 1,861 | -0.58(-1.01%) |
Jun 30, 2021 | 56.50 | 57.26 | 56.50 | 57.23 | 4,536 | -1.48(-2.52%) |
Jun 29, 2021 | 57.94 | 58.72 | 57.21 | 58.71 | 1,548 | +0.14(+0.24%) |
Jun 28, 2021 | 58.57 | 58.57 | 58.57 | 58.57 | 842 | +0.30(+0.51%) |
Jun 25, 2021 | 58.66 | 58.66 | 58.27 | 58.27 | 1,016 | +0.98(+1.71%) |
Jun 24, 2021 | 56.82 | 57.29 | 56.82 | 57.29 | 1,616 | +0.73(+1.29%) |
Jun 23, 2021 | 56.67 | 56.67 | 56.23 | 56.56 | 1,720 | +0.06(+0.11%) |
Jun 22, 2021 | 56.44 | 56.50 | 56.44 | 56.50 | 2,139 | +0.75(+1.35%) |
Jun 21, 2021 | 54.78 | 55.87 | 54.78 | 55.75 | 4,734 | -1.95(-3.37%) |
Jun 18, 2021 | 57.80 | 59.01 | 57.57 | 57.70 | 2,736 | -0.63(-1.09%) |
Jun 17, 2021 | 58.07 | 58.33 | 58.07 | 58.33 | 1,157 | -0.27(-0.45%) |
Jun 16, 2021 | 60.34 | 60.34 | 58.59 | 58.59 | 6,954 | +0.05(+0.09%) |
Jun 15, 2021 | 60.57 | 60.57 | 58.54 | 58.54 | 1,851 | -1.48(-2.47%) |
Jun 14, 2021 | 57.48 | 60.02 | 57.48 | 60.02 | 1,638 | +0.62(+1.04%) |
Jun 11, 2021 | 58.24 | 59.47 | 58.24 | 59.41 | 2,763 | -0.87(-1.44%) |
Jun 10, 2021 | 58.47 | 61.72 | 58.47 | 60.27 | 2,082 | -0.40(-0.66%) |
Jun 09, 2021 | 57.42 | 60.68 | 57.42 | 60.67 | 2,116 | +1.85(+3.15%) |
Jun 08, 2021 | 57.16 | 60.38 | 57.16 | 58.82 | 4,084 | -3.42(-5.49%) |
Jun 07, 2021 | 57.02 | 62.24 | 57.02 | 62.24 | 2,406 | +3.83(+6.56%) |
Jun 04, 2021 | 58.06 | 58.99 | 58.06 | 58.41 | 5,091 | +0.40(+0.69%) |
Jun 03, 2021 | 57.70 | 58.28 | 57.70 | 58.01 | 1,722 | -0.41(-0.70%) |
Jun 02, 2021 | 57.91 | 58.42 | 57.91 | 58.42 | 2,446 | +0.11(+0.19%) |
Jun 01, 2021 | 58.31 | 58.41 | 58.27 | 58.31 | 1,358 | -0.10(-0.17%) |
May 28, 2021 | 59.55 | 59.55 | 58.07 | 58.41 | 2,571 | -0.35(-0.60%) |
May 27, 2021 | 58.56 | 58.76 | 58.45 | 58.76 | 1,638 | -0.40(-0.68%) |
May 26, 2021 | 59.48 | 59.48 | 59.16 | 59.16 | 1,439 | +0.12(+0.21%) |
May 25, 2021 | 59.06 | 59.35 | 59.03 | 59.03 | 3,219 | -0.25(-0.41%) |
May 21, 2021 | 59.28 | 59.28 | 59.28 | 1,139 | -1.34(-2.22%) | |
May 20, 2021 | 60.59 | 60.78 | 60.57 | 60.62 | 4,117 | +0.62(+1.04%) |
May 19, 2021 | 59.41 | 60.00 | 59.41 | 60.00 | 1,840 | +0.40(+0.66%) |
May 18, 2021 | 59.42 | 59.60 | 59.42 | 59.60 | 1,934 | +0.38(+0.65%) |
May 17, 2021 | 59.22 | 59.22 | 59.22 | 59.22 | 1,431 | +0.65(+1.11%) |
May 14, 2021 | 58.60 | 58.60 | 58.20 | 58.57 | 1,880 | +0.56(+0.97%) |
May 13, 2021 | 58.02 | 58.34 | 57.86 | 58.01 | 3,564 | -0.44(-0.75%) |
May 12, 2021 | 58.15 | 58.48 | 57.98 | 58.45 | 7,452 | -2.86(-4.66%) |
May 11, 2021 | 61.33 | 61.38 | 60.89 | 61.31 | 3,912 | -1.39(-2.22%) |
May 10, 2021 | 62.42 | 62.73 | 62.11 | 62.70 | 1,727 | -1.04(-1.63%) |
May 07, 2021 | 63.57 | 63.74 | 63.57 | 63.74 | 1,354 | +1.09(+1.74%) |
May 06, 2021 | 62.26 | 62.65 | 62.00 | 62.65 | 5,407 | -0.54(-0.85%) |
May 05, 2021 | 62.93 | 63.44 | 62.93 | 63.19 | 1,446 | +0.42(+0.67%) |
May 04, 2021 | 61.91 | 62.77 | 61.91 | 62.77 | 3,942 | -0.04(-0.07%) |