Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.45 | 59.08 | 57.99 | 58.60 | 288,764 | -0.09(-0.15%) |
Jul 29, 2021 | 58.12 | 58.95 | 58.12 | 58.69 | 346,514 | +0.98(+1.70%) |
Jul 28, 2021 | 57.80 | 58.38 | 57.06 | 57.71 | 232,116 | +0.09(+0.16%) |
Jul 27, 2021 | 57.73 | 58.26 | 57.33 | 57.62 | 301,415 | -0.31(-0.54%) |
Jul 26, 2021 | 58.06 | 58.22 | 57.88 | 57.93 | 214,769 | -0.25(-0.42%) |
Jul 23, 2021 | 57.44 | 58.17 | 57.16 | 58.17 | 181,198 | +0.57(+0.99%) |
Jul 22, 2021 | 57.82 | 57.96 | 57.43 | 57.60 | 191,292 | -0.22(-0.38%) |
Jul 21, 2021 | 57.26 | 58.27 | 57.26 | 57.82 | 244,527 | +0.61(+1.06%) |
Jul 20, 2021 | 56.11 | 58.04 | 56.11 | 57.21 | 447,307 | +1.48(+2.66%) |
Jul 19, 2021 | 56.01 | 56.58 | 55.12 | 55.73 | 488,243 | -1.04(-1.84%) |
Jul 16, 2021 | 57.79 | 58.04 | 56.46 | 56.77 | 597,514 | -1.09(-1.89%) |
Jul 15, 2021 | 57.50 | 57.88 | 57.27 | 57.86 | 210,515 | +0.16(+0.29%) |
Jul 14, 2021 | 57.97 | 58.31 | 57.35 | 57.70 | 272,349 | -0.12(-0.22%) |
Jul 13, 2021 | 58.08 | 58.08 | 57.57 | 57.82 | 351,180 | -0.26(-0.44%) |
Jul 12, 2021 | 58.00 | 58.19 | 57.33 | 58.08 | 651,472 | -0.13(-0.22%) |
Jul 09, 2021 | 57.40 | 58.37 | 57.07 | 58.21 | 512,643 | +1.55(+2.73%) |
Jul 08, 2021 | 57.16 | 57.91 | 55.32 | 56.66 | 345,933 | -1.53(-2.64%) |
Jul 07, 2021 | 58.21 | 58.55 | 57.00 | 58.20 | 621,894 | -0.01(-0.02%) |
Jul 06, 2021 | 59.82 | 60.06 | 57.78 | 58.21 | 984,884 | -1.90(-3.16%) |
Jul 02, 2021 | 58.85 | 60.14 | 58.85 | 60.11 | 642,593 | +1.13(+1.92%) |
Jul 01, 2021 | 58.69 | 59.13 | 58.11 | 58.98 | 942,193 | +0.23(+0.40%) |
Jun 30, 2021 | 58.54 | 59.37 | 58.27 | 58.75 | 2,573,683 | +0.37(+0.63%) |
Jun 29, 2021 | 57.39 | 58.58 | 57.03 | 58.38 | 1,680,161 | +1.27(+2.22%) |
Jun 28, 2021 | 56.83 | 57.14 | 56.03 | 57.11 | 502,731 | +0.09(+0.17%) |
Jun 25, 2021 | 56.13 | 57.39 | 56.01 | 57.01 | 851,041 | +0.99(+1.78%) |
Jun 24, 2021 | 55.15 | 56.39 | 55.07 | 56.02 | 790,150 | +1.11(+2.02%) |
Jun 23, 2021 | 53.62 | 55.02 | 53.42 | 54.91 | 619,627 | +1.58(+2.96%) |
Jun 22, 2021 | 53.47 | 53.75 | 53.12 | 53.33 | 334,175 | +0.07(+0.14%) |
Jun 21, 2021 | 52.50 | 53.86 | 52.50 | 53.26 | 365,467 | +0.83(+1.58%) |
Jun 18, 2021 | 52.39 | 53.26 | 52.17 | 52.43 | 1,358,613 | -0.50(-0.95%) |
Jun 17, 2021 | 53.83 | 53.84 | 52.60 | 52.93 | 558,033 | -0.30(-0.56%) |
Jun 16, 2021 | 54.44 | 54.53 | 53.12 | 53.23 | 525,635 | -1.20(-2.21%) |
Jun 15, 2021 | 54.14 | 54.68 | 53.11 | 54.43 | 710,498 | +0.57(+1.06%) |
Jun 14, 2021 | 55.05 | 55.37 | 53.65 | 53.86 | 1,395,740 | -1.37(-2.47%) |
Jun 11, 2021 | 54.83 | 56.03 | 54.83 | 55.22 | 723,262 | +0.43(+0.79%) |
Jun 10, 2021 | 56.29 | 56.29 | 54.74 | 54.79 | 334,958 | -1.14(-2.04%) |
Jun 09, 2021 | 56.31 | 56.31 | 55.21 | 55.93 | 587,738 | -0.33(-0.58%) |
Jun 08, 2021 | 55.88 | 56.39 | 55.42 | 56.26 | 360,777 | +0.14(+0.24%) |
Jun 07, 2021 | 56.68 | 56.91 | 55.79 | 56.12 | 554,397 | -0.49(-0.87%) |
Jun 04, 2021 | 56.80 | 57.26 | 56.23 | 56.62 | 248,180 | -0.08(-0.14%) |
Jun 03, 2021 | 56.94 | 57.63 | 56.40 | 56.70 | 450,839 | -0.22(-0.39%) |
Jun 02, 2021 | 57.64 | 57.87 | 56.31 | 56.92 | 486,208 | -0.41(-0.71%) |
Jun 01, 2021 | 57.76 | 58.05 | 57.03 | 57.33 | 581,683 | +0.07(+0.12%) |
May 28, 2021 | 56.66 | 57.36 | 55.57 | 57.26 | 811,596 | +0.82(+1.46%) |
May 27, 2021 | 54.77 | 56.72 | 53.27 | 56.44 | 2,950,594 | -0.77(-1.34%) |
May 26, 2021 | 57.17 | 57.87 | 56.84 | 57.21 | 842,146 | +0.39(+0.69%) |
May 25, 2021 | 57.48 | 57.89 | 56.82 | 56.82 | 738,065 | -0.75(-1.31%) |
May 24, 2021 | 57.54 | 58.09 | 56.86 | 57.57 | 405,256 | -0.11(-0.20%) |
May 21, 2021 | 57.78 | 58.44 | 57.27 | 57.68 | 327,577 | +0.18(+0.32%) |
May 20, 2021 | 56.64 | 57.77 | 56.51 | 57.50 | 819,650 | +0.99(+1.76%) |
May 19, 2021 | 60.54 | 60.54 | 56.22 | 56.50 | 1,378,336 | -4.69(-7.66%) |
May 18, 2021 | 61.72 | 62.49 | 61.09 | 61.19 | 659,191 | -0.38(-0.62%) |
May 17, 2021 | 61.31 | 62.03 | 61.08 | 61.57 | 300,462 | +0.12(+0.19%) |
May 14, 2021 | 61.16 | 61.82 | 60.85 | 61.45 | 418,140 | +0.50(+0.82%) |
May 13, 2021 | 59.07 | 61.39 | 59.07 | 60.95 | 540,800 | +1.91(+3.24%) |
May 12, 2021 | 61.87 | 61.87 | 58.94 | 59.04 | 605,162 | -2.66(-4.31%) |
May 11, 2021 | 62.26 | 62.69 | 61.10 | 61.70 | 494,955 | -1.23(-1.96%) |
May 10, 2021 | 62.09 | 63.85 | 62.08 | 62.93 | 519,540 | +1.15(+1.87%) |
May 07, 2021 | 61.04 | 61.82 | 60.67 | 61.78 | 459,405 | +0.86(+1.42%) |
May 06, 2021 | 60.04 | 61.04 | 60.02 | 60.91 | 904,480 | +0.77(+1.28%) |
May 05, 2021 | 59.27 | 60.61 | 59.27 | 60.14 | 661,089 | +0.78(+1.32%) |
May 04, 2021 | 59.40 | 59.62 | 58.88 | 59.36 | 366,984 | -0.10(-0.16%) |