Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 61.61 | 63.87 | 61.45 | 62.16 | 473,706 | +0.08(+0.13%) |
Jul 29, 2021 | 61.06 | 62.54 | 60.66 | 62.08 | 481,653 | +1.15(+1.89%) |
Jul 28, 2021 | 63.70 | 64.37 | 59.25 | 60.92 | 2,119,912 | +5.78(+10.49%) |
Jul 27, 2021 | 53.80 | 55.91 | 53.62 | 55.14 | 72,323 | +0.38(+0.70%) |
Jul 26, 2021 | 53.46 | 55.23 | 53.46 | 54.76 | 93,752 | +1.82(+3.44%) |
Jul 23, 2021 | 52.48 | 53.13 | 52.13 | 52.94 | 47,641 | +0.68(+1.30%) |
Jul 22, 2021 | 53.64 | 53.64 | 52.11 | 52.26 | 64,422 | -1.59(-2.95%) |
Jul 21, 2021 | 54.16 | 54.89 | 53.74 | 53.85 | 81,957 | +0.32(+0.60%) |
Jul 20, 2021 | 52.77 | 54.89 | 52.30 | 53.53 | 122,525 | +0.78(+1.47%) |
Jul 19, 2021 | 53.64 | 54.11 | 52.40 | 52.75 | 96,923 | -1.87(-3.42%) |
Jul 16, 2021 | 55.52 | 56.23 | 54.60 | 54.62 | 79,280 | -0.55(-0.99%) |
Jul 15, 2021 | 53.88 | 55.16 | 53.66 | 55.16 | 62,061 | +0.76(+1.39%) |
Jul 14, 2021 | 54.62 | 55.06 | 53.97 | 54.40 | 58,851 | -0.03(-0.05%) |
Jul 13, 2021 | 56.06 | 56.77 | 54.43 | 54.43 | 68,986 | -1.89(-3.35%) |
Jul 12, 2021 | 55.31 | 56.33 | 54.33 | 56.32 | 83,060 | +0.55(+0.98%) |
Jul 09, 2021 | 54.77 | 56.23 | 54.32 | 55.77 | 87,181 | +1.78(+3.30%) |
Jul 08, 2021 | 52.80 | 54.20 | 52.70 | 53.99 | 146,663 | +0.05(+0.09%) |
Jul 07, 2021 | 53.60 | 55.19 | 53.43 | 53.94 | 94,008 | -0.08(-0.15%) |
Jul 06, 2021 | 55.94 | 55.94 | 53.65 | 54.03 | 85,846 | -1.96(-3.50%) |
Jul 02, 2021 | 56.92 | 57.41 | 55.97 | 55.98 | 97,067 | -0.95(-1.67%) |
Jul 01, 2021 | 57.18 | 57.57 | 56.66 | 56.94 | 78,477 | -0.03(-0.05%) |
Jun 30, 2021 | 56.50 | 57.32 | 56.38 | 56.96 | 109,220 | +0.10(+0.18%) |
Jun 29, 2021 | 57.03 | 57.16 | 56.48 | 56.86 | 99,902 | +0.28(+0.49%) |
Jun 28, 2021 | 58.03 | 58.06 | 56.27 | 56.59 | 169,791 | -1.70(-2.92%) |
Jun 25, 2021 | 57.90 | 59.06 | 57.33 | 58.29 | 543,527 | +0.56(+0.98%) |
Jun 24, 2021 | 56.57 | 57.86 | 56.26 | 57.72 | 142,264 | +1.13(+1.99%) |
Jun 23, 2021 | 56.38 | 57.40 | 55.85 | 56.59 | 150,363 | +0.55(+0.99%) |
Jun 22, 2021 | 56.52 | 57.06 | 55.60 | 56.04 | 121,318 | -0.42(-0.74%) |
Jun 21, 2021 | 55.66 | 57.48 | 55.66 | 56.46 | 150,172 | +1.00(+1.80%) |
Jun 18, 2021 | 55.69 | 56.39 | 54.92 | 55.46 | 448,982 | -0.52(-0.92%) |
Jun 17, 2021 | 56.59 | 57.12 | 55.75 | 55.98 | 173,592 | -0.27(-0.48%) |
Jun 16, 2021 | 55.69 | 56.88 | 55.16 | 56.24 | 72,745 | +0.42(+0.74%) |
Jun 15, 2021 | 55.17 | 55.92 | 54.71 | 55.83 | 86,348 | +1.01(+1.84%) |
Jun 14, 2021 | 55.54 | 56.50 | 54.35 | 54.82 | 82,442 | -0.47(-0.85%) |
Jun 11, 2021 | 55.79 | 55.79 | 52.69 | 55.29 | 87,044 | -0.23(-0.42%) |
Jun 10, 2021 | 56.92 | 57.08 | 55.50 | 55.52 | 76,213 | -0.92(-1.64%) |
Jun 09, 2021 | 57.28 | 57.66 | 56.31 | 56.45 | 75,730 | -1.01(-1.75%) |
Jun 08, 2021 | 57.80 | 57.86 | 57.17 | 57.45 | 74,613 | -0.60(-1.03%) |
Jun 07, 2021 | 57.19 | 58.24 | 57.02 | 58.06 | 102,167 | +0.85(+1.49%) |
Jun 04, 2021 | 57.10 | 57.37 | 56.45 | 57.20 | 72,086 | -0.12(-0.21%) |
Jun 03, 2021 | 56.56 | 58.29 | 56.53 | 57.33 | 82,444 | +0.83(+1.47%) |
Jun 02, 2021 | 57.37 | 57.59 | 55.71 | 56.49 | 62,671 | -0.55(-0.96%) |
Jun 01, 2021 | 57.37 | 58.40 | 56.47 | 57.04 | 63,009 | +0.01(+0.02%) |
May 28, 2021 | 56.85 | 57.10 | 55.70 | 57.03 | 44,197 | +0.41(+0.72%) |
May 27, 2021 | 56.70 | 57.09 | 56.60 | 56.62 | 58,137 | +0.47(+0.84%) |
May 26, 2021 | 55.43 | 56.51 | 55.04 | 56.15 | 57,500 | +1.09(+1.98%) |
May 25, 2021 | 57.21 | 58.01 | 55.06 | 55.06 | 94,181 | -2.14(-3.75%) |
May 24, 2021 | 57.96 | 57.96 | 56.45 | 57.20 | 60,232 | -0.55(-0.96%) |
May 21, 2021 | 57.19 | 57.98 | 56.40 | 57.76 | 86,526 | +1.14(+2.01%) |
May 20, 2021 | 56.43 | 56.80 | 56.05 | 56.62 | 64,260 | -0.06(-0.10%) |
May 19, 2021 | 56.00 | 57.23 | 55.46 | 56.68 | 53,055 | -0.03(-0.05%) |
May 18, 2021 | 57.86 | 58.02 | 56.61 | 56.71 | 49,995 | -1.34(-2.31%) |
May 17, 2021 | 58.04 | 58.60 | 57.51 | 58.05 | 45,656 | -0.31(-0.54%) |
May 14, 2021 | 58.32 | 58.49 | 57.20 | 58.36 | 46,646 | +0.39(+0.67%) |
May 13, 2021 | 55.57 | 58.19 | 55.56 | 57.97 | 76,028 | +2.28(+4.10%) |
May 12, 2021 | 57.53 | 57.82 | 55.47 | 55.69 | 91,425 | -1.69(-2.95%) |
May 11, 2021 | 57.88 | 58.62 | 57.05 | 57.38 | 86,600 | -1.27(-2.16%) |
May 10, 2021 | 59.92 | 60.37 | 58.49 | 58.65 | 144,853 | -1.29(-2.16%) |
May 07, 2021 | 59.77 | 60.44 | 58.60 | 59.94 | 135,025 | -0.34(-0.57%) |
May 06, 2021 | 61.22 | 61.22 | 59.32 | 60.28 | 130,145 | -0.81(-1.33%) |
May 05, 2021 | 61.47 | 61.47 | 60.27 | 61.10 | 72,546 | -0.13(-0.21%) |
May 04, 2021 | 61.02 | 62.13 | 60.71 | 61.22 | 101,150 | -0.29(-0.47%) |