Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.35 | 57.39 | 57.18 | 57.29 | 30,392 | -0.26(-0.46%) |
Jul 29, 2021 | 57.50 | 57.70 | 57.50 | 57.56 | 20,692 | +0.50(+0.87%) |
Jul 28, 2021 | 56.91 | 57.24 | 56.73 | 57.06 | 17,419 | +0.35(+0.63%) |
Jul 27, 2021 | 56.53 | 56.72 | 56.46 | 56.70 | 17,037 | -0.44(-0.76%) |
Jul 26, 2021 | 56.93 | 57.30 | 56.92 | 57.14 | 82,051 | +0.26(+0.46%) |
Jul 23, 2021 | 56.93 | 56.98 | 56.81 | 56.88 | 50,464 | +0.17(+0.30%) |
Jul 22, 2021 | 56.90 | 56.90 | 56.55 | 56.70 | 64,679 | +0.24(+0.42%) |
Jul 21, 2021 | 55.92 | 56.59 | 55.92 | 56.47 | 42,790 | +0.79(+1.42%) |
Jul 20, 2021 | 55.15 | 55.80 | 55.15 | 55.68 | 15,459 | +0.47(+0.85%) |
Jul 19, 2021 | 55.39 | 55.58 | 54.92 | 55.21 | 48,544 | -1.24(-2.20%) |
Jul 16, 2021 | 57.08 | 57.21 | 56.41 | 56.45 | 56,008 | -0.57(-1.00%) |
Jul 15, 2021 | 57.05 | 57.31 | 56.88 | 57.02 | 15,245 | -0.37(-0.65%) |
Jul 14, 2021 | 57.43 | 57.62 | 57.30 | 57.40 | 33,312 | +0.35(+0.61%) |
Jul 13, 2021 | 57.22 | 57.43 | 57.03 | 57.05 | 42,104 | -0.26(-0.46%) |
Jul 12, 2021 | 57.09 | 57.41 | 56.92 | 57.31 | 56,075 | +0.05(+0.10%) |
Jul 09, 2021 | 56.71 | 57.26 | 56.71 | 57.26 | 33,034 | +1.30(+2.32%) |
Jul 08, 2021 | 56.00 | 56.09 | 55.78 | 55.96 | 25,868 | -1.01(-1.77%) |
Jul 07, 2021 | 57.03 | 57.10 | 56.72 | 56.97 | 40,638 | +0.01(+0.02%) |
Jul 06, 2021 | 57.37 | 57.37 | 56.80 | 56.96 | 28,325 | -0.45(-0.79%) |
Jul 02, 2021 | 57.29 | 57.42 | 57.08 | 57.41 | 31,003 | +0.33(+0.57%) |
Jul 01, 2021 | 56.93 | 57.16 | 56.78 | 57.09 | 95,515 | +0.11(+0.20%) |
Jun 30, 2021 | 56.91 | 57.18 | 56.83 | 56.97 | 58,760 | -0.37(-0.64%) |
Jun 29, 2021 | 57.29 | 57.37 | 57.17 | 57.34 | 184,254 | -0.01(-0.02%) |
Jun 28, 2021 | 57.60 | 57.60 | 57.25 | 57.35 | 12,456 | -0.51(-0.88%) |
Jun 25, 2021 | 57.78 | 57.91 | 57.61 | 57.86 | 10,514 | +0.29(+0.51%) |
Jun 24, 2021 | 57.32 | 57.57 | 57.32 | 57.57 | 11,778 | +0.55(+0.97%) |
Jun 23, 2021 | 57.17 | 57.28 | 56.95 | 57.01 | 13,004 | -0.22(-0.38%) |
Jun 22, 2021 | 57.01 | 57.40 | 56.91 | 57.23 | 20,841 | +0.18(+0.32%) |
Jun 21, 2021 | 56.52 | 57.12 | 56.52 | 57.05 | 8,634 | +0.71(+1.26%) |
Jun 18, 2021 | 56.62 | 56.62 | 56.34 | 56.34 | 11,685 | -1.23(-2.14%) |
Jun 17, 2021 | 57.81 | 57.81 | 57.38 | 57.57 | 15,328 | -0.54(-0.94%) |
Jun 16, 2021 | 58.66 | 58.86 | 58.05 | 58.11 | 16,781 | -0.73(-1.24%) |
Jun 15, 2021 | 58.75 | 58.84 | 58.61 | 58.84 | 17,705 | -0.17(-0.30%) |
Jun 14, 2021 | 58.98 | 59.05 | 58.90 | 59.02 | 8,002 | -0.13(-0.22%) |
Jun 11, 2021 | 59.08 | 59.17 | 58.87 | 59.15 | 13,047 | +0.13(+0.23%) |
Jun 10, 2021 | 58.92 | 59.17 | 58.89 | 59.01 | 48,318 | +0.30(+0.51%) |
Jun 09, 2021 | 58.86 | 58.89 | 58.63 | 58.71 | 28,631 | -0.31(-0.52%) |
Jun 08, 2021 | 59.21 | 59.21 | 59.02 | 59.02 | 8,899 | -0.25(-0.43%) |
Jun 07, 2021 | 59.27 | 59.28 | 59.13 | 59.27 | 20,580 | +0.08(+0.13%) |
Jun 04, 2021 | 58.93 | 59.27 | 58.91 | 59.20 | 16,737 | +0.71(+1.21%) |
Jun 03, 2021 | 58.58 | 58.77 | 58.36 | 58.49 | 88,985 | -0.66(-1.11%) |
Jun 02, 2021 | 59.01 | 59.24 | 59.00 | 59.15 | 7,483 | +0.34(+0.58%) |
Jun 01, 2021 | 59.04 | 59.14 | 58.81 | 58.81 | 79,576 | +0.39(+0.66%) |
May 28, 2021 | 58.29 | 58.65 | 58.29 | 58.42 | 61,059 | +0.10(+0.17%) |
May 27, 2021 | 58.18 | 58.32 | 58.17 | 58.32 | 17,865 | +0.39(+0.67%) |
May 26, 2021 | 57.81 | 58.00 | 57.74 | 57.93 | 22,758 | +0.04(+0.06%) |
May 25, 2021 | 58.08 | 58.11 | 57.82 | 57.89 | 12,664 | -0.06(-0.10%) |
May 24, 2021 | 57.75 | 57.97 | 57.75 | 57.95 | 7,240 | +0.67(+1.16%) |
May 21, 2021 | 57.52 | 57.52 | 57.17 | 57.28 | 12,176 | -0.21(-0.36%) |
May 20, 2021 | 57.27 | 57.63 | 57.27 | 57.49 | 32,063 | +0.50(+0.87%) |
May 19, 2021 | 56.83 | 57.43 | 56.69 | 57.00 | 20,155 | -0.52(-0.91%) |
May 18, 2021 | 57.87 | 57.88 | 57.49 | 57.52 | 61,167 | +0.37(+0.66%) |
May 17, 2021 | 56.91 | 57.19 | 56.80 | 57.14 | 11,807 | -0.19(-0.34%) |
May 14, 2021 | 56.99 | 57.34 | 56.92 | 57.34 | 31,295 | +1.02(+1.81%) |
May 13, 2021 | 56.18 | 56.56 | 56.04 | 56.32 | 32,569 | +0.25(+0.45%) |
May 12, 2021 | 56.80 | 56.96 | 56.04 | 56.07 | 31,568 | -1.51(-2.63%) |
May 11, 2021 | 57.27 | 57.64 | 57.09 | 57.58 | 18,561 | -0.49(-0.85%) |
May 10, 2021 | 58.58 | 58.62 | 58.07 | 58.07 | 13,776 | -0.10(-0.17%) |
May 07, 2021 | 57.71 | 58.25 | 57.70 | 58.18 | 17,881 | +0.81(+1.41%) |
May 06, 2021 | 56.90 | 57.40 | 56.81 | 57.36 | 157,577 | +0.77(+1.37%) |
May 05, 2021 | 56.56 | 56.73 | 56.38 | 56.59 | 14,823 | +0.65(+1.16%) |
May 04, 2021 | 56.05 | 56.20 | 55.54 | 55.94 | 10,859 | -0.63(-1.12%) |