Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.07 | 54.63 | 53.09 | 53.48 | 241,133 | -0.62(-1.15%) |
Jul 29, 2021 | 53.58 | 54.39 | 53.35 | 54.10 | 243,871 | +1.21(+2.29%) |
Jul 28, 2021 | 53.21 | 53.61 | 51.79 | 52.89 | 167,801 | -0.05(-0.09%) |
Jul 27, 2021 | 53.03 | 53.41 | 52.41 | 52.94 | 152,274 | -0.44(-0.82%) |
Jul 26, 2021 | 53.84 | 54.03 | 53.18 | 53.38 | 237,269 | -0.07(-0.13%) |
Jul 23, 2021 | 52.75 | 53.66 | 52.39 | 53.45 | 148,233 | +1.05(+2.00%) |
Jul 22, 2021 | 53.28 | 53.44 | 52.10 | 52.40 | 190,625 | -1.09(-2.04%) |
Jul 21, 2021 | 53.20 | 54.23 | 53.18 | 53.49 | 199,474 | +0.79(+1.50%) |
Jul 20, 2021 | 50.54 | 53.18 | 50.20 | 52.70 | 339,056 | +2.22(+4.40%) |
Jul 19, 2021 | 51.00 | 51.25 | 49.65 | 50.48 | 249,355 | -1.47(-2.83%) |
Jul 16, 2021 | 53.63 | 53.84 | 51.85 | 51.95 | 238,318 | -1.34(-2.51%) |
Jul 15, 2021 | 53.04 | 53.69 | 52.87 | 53.29 | 132,944 | -0.05(-0.09%) |
Jul 14, 2021 | 53.60 | 54.68 | 53.26 | 53.34 | 222,211 | +0.27(+0.51%) |
Jul 13, 2021 | 54.66 | 55.02 | 53.01 | 53.07 | 250,173 | -1.79(-3.26%) |
Jul 12, 2021 | 53.89 | 55.01 | 53.45 | 54.86 | 278,835 | +0.63(+1.16%) |
Jul 09, 2021 | 52.94 | 54.31 | 52.81 | 54.23 | 290,156 | +2.06(+3.95%) |
Jul 08, 2021 | 52.16 | 53.41 | 51.05 | 52.17 | 332,747 | -1.23(-2.30%) |
Jul 07, 2021 | 52.59 | 53.83 | 52.50 | 53.40 | 187,023 | +0.53(+1.00%) |
Jul 06, 2021 | 53.50 | 53.63 | 51.91 | 52.87 | 192,317 | -0.79(-1.47%) |
Jul 02, 2021 | 54.70 | 54.70 | 53.04 | 53.66 | 197,963 | -0.66(-1.22%) |
Jul 01, 2021 | 53.84 | 54.84 | 53.54 | 54.32 | 241,589 | +1.07(+2.01%) |
Jun 30, 2021 | 53.01 | 53.66 | 52.51 | 53.25 | 249,948 | +0.02(+0.04%) |
Jun 29, 2021 | 53.85 | 54.60 | 53.21 | 53.23 | 150,252 | -0.53(-0.99%) |
Jun 28, 2021 | 54.60 | 54.74 | 53.40 | 53.76 | 223,016 | -0.79(-1.45%) |
Jun 25, 2021 | 54.55 | 55.36 | 54.38 | 54.55 | 2,072,697 | +0.28(+0.52%) |
Jun 24, 2021 | 55.01 | 55.01 | 52.88 | 54.27 | 294,182 | +1.10(+2.07%) |
Jun 23, 2021 | 53.56 | 53.98 | 53.00 | 53.17 | 199,458 | -0.15(-0.28%) |
Jun 22, 2021 | 53.63 | 53.75 | 52.56 | 53.32 | 233,179 | -0.12(-0.22%) |
Jun 21, 2021 | 52.52 | 53.88 | 52.31 | 53.44 | 216,606 | +1.49(+2.87%) |
Jun 18, 2021 | 52.31 | 52.67 | 51.43 | 51.95 | 490,902 | -0.99(-1.87%) |
Jun 17, 2021 | 54.61 | 54.61 | 51.84 | 52.94 | 258,782 | -1.58(-2.90%) |
Jun 16, 2021 | 54.96 | 54.96 | 53.94 | 54.52 | 212,105 | -0.64(-1.16%) |
Jun 15, 2021 | 54.12 | 55.50 | 53.54 | 55.16 | 260,622 | +1.30(+2.41%) |
Jun 14, 2021 | 54.75 | 55.65 | 53.20 | 53.86 | 391,484 | -1.13(-2.05%) |
Jun 11, 2021 | 55.48 | 55.94 | 54.66 | 54.99 | 253,073 | -0.15(-0.27%) |
Jun 10, 2021 | 55.78 | 56.38 | 54.95 | 55.14 | 363,319 | -0.51(-0.92%) |
Jun 09, 2021 | 57.33 | 57.50 | 55.44 | 55.65 | 349,123 | -1.66(-2.90%) |
Jun 08, 2021 | 56.64 | 57.53 | 56.11 | 57.31 | 329,117 | +0.75(+1.33%) |
Jun 07, 2021 | 57.00 | 57.23 | 56.31 | 56.56 | 241,733 | -0.42(-0.74%) |
Jun 04, 2021 | 56.99 | 57.28 | 56.09 | 56.98 | 236,724 | +0.25(+0.44%) |
Jun 03, 2021 | 56.53 | 57.19 | 55.65 | 56.73 | 299,454 | +0.10(+0.18%) |
Jun 02, 2021 | 57.82 | 57.85 | 56.38 | 56.63 | 389,860 | -0.87(-1.51%) |
Jun 01, 2021 | 57.34 | 57.91 | 57.00 | 57.50 | 253,503 | +0.86(+1.52%) |
May 28, 2021 | 56.65 | 57.06 | 55.69 | 56.64 | 182,402 | +0.23(+0.41%) |
May 27, 2021 | 57.38 | 57.49 | 56.41 | 56.41 | 228,586 | -0.23(-0.41%) |
May 26, 2021 | 55.96 | 56.91 | 55.49 | 56.64 | 181,991 | +0.80(+1.43%) |
May 25, 2021 | 56.73 | 57.32 | 55.84 | 55.84 | 207,612 | -0.75(-1.33%) |
May 24, 2021 | 56.63 | 56.99 | 55.86 | 56.59 | 150,893 | +0.10(+0.18%) |
May 21, 2021 | 56.72 | 57.42 | 56.23 | 56.49 | 251,409 | +0.31(+0.55%) |
May 20, 2021 | 55.81 | 56.36 | 55.16 | 56.18 | 352,060 | +0.24(+0.43%) |
May 19, 2021 | 56.06 | 56.73 | 55.07 | 55.94 | 480,572 | -1.16(-2.03%) |
May 18, 2021 | 59.32 | 59.41 | 56.77 | 57.10 | 328,044 | -1.31(-2.24%) |
May 17, 2021 | 58.41 | 58.44 | 56.85 | 58.41 | 292,829 | -0.05(-0.09%) |
May 14, 2021 | 58.27 | 58.47 | 57.66 | 58.46 | 308,336 | +0.92(+1.60%) |
May 13, 2021 | 56.89 | 58.72 | 56.89 | 57.54 | 360,921 | +0.89(+1.57%) |
May 12, 2021 | 58.31 | 59.41 | 56.18 | 56.65 | 580,352 | -2.32(-3.93%) |
May 11, 2021 | 58.08 | 59.19 | 57.84 | 58.97 | 381,279 | -0.50(-0.84%) |
May 10, 2021 | 60.22 | 60.93 | 59.30 | 59.47 | 625,674 | -0.77(-1.29%) |
May 07, 2021 | 57.74 | 60.87 | 56.35 | 60.24 | 645,880 | +1.23(+2.09%) |
May 06, 2021 | 58.40 | 59.09 | 57.05 | 59.01 | 584,686 | +1.84(+3.22%) |
May 05, 2021 | 57.66 | 57.76 | 56.26 | 57.17 | 270,435 | -0.14(-0.24%) |
May 04, 2021 | 56.71 | 57.63 | 55.96 | 57.31 | 256,675 | +0.07(+0.12%) |