Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.15 | 55.99 | 55.02 | 55.18 | 45,152 | -0.18(-0.33%) |
Jul 29, 2021 | 54.83 | 55.57 | 54.83 | 55.36 | 271,836 | +1.05(+1.93%) |
Jul 28, 2021 | 53.98 | 54.57 | 53.42 | 54.31 | 58,362 | +0.39(+0.73%) |
Jul 27, 2021 | 53.78 | 54.21 | 53.05 | 53.92 | 95,950 | -0.10(-0.18%) |
Jul 26, 2021 | 53.20 | 54.02 | 53.20 | 54.02 | 37,031 | +0.86(+1.61%) |
Jul 23, 2021 | 53.31 | 53.31 | 52.62 | 53.16 | 36,282 | +0.29(+0.54%) |
Jul 22, 2021 | 53.24 | 53.24 | 52.47 | 52.87 | 67,184 | -0.36(-0.68%) |
Jul 21, 2021 | 52.80 | 53.52 | 52.80 | 53.24 | 80,391 | +0.82(+1.56%) |
Jul 20, 2021 | 51.40 | 52.65 | 51.08 | 52.42 | 145,218 | +1.17(+2.29%) |
Jul 19, 2021 | 51.44 | 51.51 | 50.62 | 51.24 | 238,951 | -1.32(-2.50%) |
Jul 16, 2021 | 54.29 | 54.29 | 52.49 | 52.56 | 110,756 | -1.44(-2.67%) |
Jul 15, 2021 | 53.79 | 54.56 | 53.68 | 54.00 | 83,820 | -0.12(-0.23%) |
Jul 14, 2021 | 54.67 | 55.10 | 54.05 | 54.12 | 70,942 | -0.25(-0.46%) |
Jul 13, 2021 | 55.10 | 55.10 | 54.26 | 54.37 | 43,462 | -0.87(-1.57%) |
Jul 12, 2021 | 54.66 | 55.43 | 54.49 | 55.24 | 53,054 | +0.16(+0.29%) |
Jul 09, 2021 | 54.30 | 55.17 | 54.30 | 55.08 | 55,489 | +1.65(+3.09%) |
Jul 08, 2021 | 53.30 | 53.97 | 52.83 | 53.43 | 66,873 | -0.95(-1.75%) |
Jul 07, 2021 | 53.88 | 54.44 | 53.52 | 54.38 | 113,980 | +0.60(+1.12%) |
Jul 06, 2021 | 55.07 | 55.07 | 53.42 | 53.78 | 378,714 | -1.25(-2.27%) |
Jul 02, 2021 | 55.19 | 55.19 | 54.73 | 55.03 | 95,435 | -0.09(-0.16%) |
Jul 01, 2021 | 55.23 | 55.51 | 54.92 | 55.11 | 1,114,247 | +0.30(+0.54%) |
Jun 30, 2021 | 54.21 | 54.85 | 54.21 | 54.82 | 175,314 | +0.53(+0.98%) |
Jun 29, 2021 | 54.47 | 54.59 | 54.13 | 54.28 | 86,719 | +0.11(+0.21%) |
Jun 28, 2021 | 55.10 | 55.10 | 54.05 | 54.17 | 43,073 | -0.80(-1.46%) |
Jun 25, 2021 | 55.27 | 55.45 | 54.93 | 54.97 | 49,900 | +0.02(+0.03%) |
Jun 24, 2021 | 54.89 | 55.20 | 54.51 | 54.95 | 46,873 | +0.38(+0.70%) |
Jun 23, 2021 | 55.01 | 55.29 | 54.53 | 54.57 | 39,345 | -0.25(-0.45%) |
Jun 22, 2021 | 54.86 | 55.08 | 54.36 | 54.82 | 55,574 | +0.05(+0.09%) |
Jun 21, 2021 | 54.03 | 54.81 | 54.03 | 54.77 | 73,252 | +1.31(+2.46%) |
Jun 18, 2021 | 53.90 | 54.13 | 53.41 | 53.46 | 76,794 | -1.01(-1.85%) |
Jun 17, 2021 | 56.23 | 56.24 | 53.71 | 54.47 | 213,289 | -2.07(-3.67%) |
Jun 16, 2021 | 57.22 | 57.22 | 56.35 | 56.54 | 88,188 | -0.75(-1.31%) |
Jun 15, 2021 | 57.44 | 57.44 | 56.66 | 57.29 | 105,406 | -0.11(-0.20%) |
Jun 14, 2021 | 58.41 | 58.41 | 57.18 | 57.41 | 61,638 | -1.04(-1.77%) |
Jun 11, 2021 | 58.59 | 58.88 | 58.12 | 58.44 | 56,162 | +0.24(+0.41%) |
Jun 10, 2021 | 59.09 | 59.12 | 58.16 | 58.21 | 30,261 | -0.49(-0.84%) |
Jun 09, 2021 | 59.18 | 59.18 | 58.68 | 58.70 | 38,829 | -0.49(-0.84%) |
Jun 08, 2021 | 58.83 | 59.32 | 58.30 | 59.19 | 55,507 | +0.36(+0.61%) |
Jun 07, 2021 | 59.59 | 59.59 | 58.63 | 58.83 | 93,838 | -0.64(-1.07%) |
Jun 04, 2021 | 59.63 | 59.63 | 59.07 | 59.47 | 157,054 | +0.20(+0.34%) |
Jun 03, 2021 | 58.96 | 59.29 | 58.41 | 59.27 | 54,732 | -0.13(-0.22%) |
Jun 02, 2021 | 60.33 | 60.33 | 59.27 | 59.40 | 174,303 | -0.66(-1.09%) |
Jun 01, 2021 | 59.47 | 60.12 | 59.39 | 60.06 | 239,531 | +1.23(+2.09%) |
May 28, 2021 | 58.98 | 58.98 | 58.30 | 58.83 | 77,259 | +0.16(+0.28%) |
May 27, 2021 | 58.72 | 58.92 | 58.51 | 58.67 | 101,766 | +0.50(+0.87%) |
May 26, 2021 | 57.96 | 58.25 | 57.64 | 58.17 | 115,904 | +0.31(+0.54%) |
May 25, 2021 | 58.80 | 58.86 | 57.81 | 57.85 | 99,047 | -0.76(-1.30%) |
May 24, 2021 | 58.47 | 58.82 | 58.30 | 58.61 | 135,267 | +0.34(+0.59%) |
May 21, 2021 | 58.41 | 58.81 | 58.09 | 58.27 | 235,594 | +0.28(+0.48%) |
May 20, 2021 | 58.26 | 58.26 | 57.61 | 58.00 | 158,534 | -0.12(-0.21%) |
May 19, 2021 | 58.12 | 58.44 | 57.44 | 58.12 | 102,529 | -0.97(-1.64%) |
May 18, 2021 | 59.99 | 60.18 | 59.07 | 59.09 | 112,352 | -0.81(-1.35%) |
May 17, 2021 | 59.06 | 59.94 | 58.77 | 59.90 | 567,916 | +0.78(+1.32%) |
May 14, 2021 | 58.72 | 59.18 | 58.57 | 59.12 | 146,109 | +0.77(+1.32%) |
May 13, 2021 | 57.38 | 58.57 | 57.38 | 58.35 | 145,335 | +1.06(+1.84%) |
May 12, 2021 | 58.71 | 58.91 | 57.24 | 57.29 | 155,975 | -1.68(-2.85%) |
May 11, 2021 | 58.02 | 59.03 | 57.83 | 58.98 | 162,428 | +0.21(+0.36%) |
May 10, 2021 | 59.80 | 60.08 | 58.73 | 58.77 | 157,877 | -0.38(-0.64%) |
May 07, 2021 | 58.41 | 59.16 | 57.85 | 59.15 | 157,263 | +0.86(+1.47%) |
May 06, 2021 | 57.53 | 58.29 | 56.91 | 58.29 | 140,931 | +0.87(+1.51%) |
May 05, 2021 | 57.25 | 57.56 | 56.63 | 57.43 | 106,160 | +0.76(+1.34%) |
May 04, 2021 | 55.70 | 56.66 | 55.50 | 56.66 | 136,930 | +0.71(+1.27%) |