Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.02 | 53.45 | 52.73 | 52.99 | 608,976 | -0.23(-0.43%) |
Jul 29, 2021 | 53.19 | 53.38 | 52.64 | 53.21 | 514,097 | +0.60(+1.15%) |
Jul 28, 2021 | 53.48 | 53.48 | 52.12 | 52.61 | 617,026 | -0.49(-0.93%) |
Jul 27, 2021 | 52.74 | 53.66 | 52.72 | 53.10 | 607,425 | -0.22(-0.41%) |
Jul 26, 2021 | 52.91 | 53.62 | 52.91 | 53.32 | 424,996 | +0.40(+0.75%) |
Jul 23, 2021 | 53.04 | 53.63 | 52.72 | 52.93 | 588,344 | +0.05(+0.09%) |
Jul 22, 2021 | 53.25 | 53.40 | 52.79 | 52.88 | 752,822 | -0.58(-1.09%) |
Jul 21, 2021 | 53.29 | 54.07 | 53.23 | 53.46 | 941,128 | +0.77(+1.46%) |
Jul 20, 2021 | 51.08 | 53.33 | 51.07 | 52.69 | 1,309,615 | +1.55(+3.03%) |
Jul 19, 2021 | 52.18 | 52.45 | 50.88 | 51.14 | 1,177,902 | -2.23(-4.18%) |
Jul 16, 2021 | 54.14 | 54.18 | 53.26 | 53.37 | 970,480 | -0.56(-1.04%) |
Jul 15, 2021 | 53.05 | 54.43 | 53.05 | 53.93 | 1,050,915 | +0.19(+0.35%) |
Jul 14, 2021 | 53.73 | 54.47 | 53.50 | 53.75 | 716,428 | +0.14(+0.26%) |
Jul 13, 2021 | 54.34 | 54.46 | 53.59 | 53.61 | 876,579 | -0.78(-1.44%) |
Jul 12, 2021 | 53.59 | 54.57 | 53.44 | 54.39 | 795,586 | +0.34(+0.62%) |
Jul 09, 2021 | 52.94 | 54.15 | 52.94 | 54.05 | 1,246,594 | +1.81(+3.46%) |
Jul 08, 2021 | 52.60 | 52.97 | 51.94 | 52.25 | 943,580 | -1.21(-2.25%) |
Jul 07, 2021 | 52.87 | 53.71 | 52.86 | 53.45 | 796,040 | +0.19(+0.35%) |
Jul 06, 2021 | 53.97 | 54.01 | 52.96 | 53.26 | 1,238,992 | -1.07(-1.96%) |
Jul 02, 2021 | 54.59 | 54.59 | 54.23 | 54.33 | 585,475 | -0.21(-0.38%) |
Jul 01, 2021 | 54.43 | 54.81 | 54.06 | 54.54 | 691,003 | +0.54(+1.01%) |
Jun 30, 2021 | 53.48 | 54.05 | 53.48 | 53.99 | 821,945 | +0.24(+0.44%) |
Jun 29, 2021 | 54.14 | 54.38 | 53.58 | 53.76 | 601,865 | -0.10(-0.18%) |
Jun 28, 2021 | 54.70 | 54.70 | 53.74 | 53.86 | 1,020,568 | -1.10(-2.00%) |
Jun 25, 2021 | 54.64 | 55.14 | 54.35 | 54.95 | 1,158,529 | +0.49(+0.91%) |
Jun 24, 2021 | 53.90 | 54.66 | 53.70 | 54.46 | 839,787 | +0.88(+1.64%) |
Jun 23, 2021 | 53.79 | 54.19 | 53.52 | 53.58 | 800,405 | -0.19(-0.35%) |
Jun 22, 2021 | 53.89 | 54.10 | 53.29 | 53.77 | 871,723 | -0.14(-0.26%) |
Jun 21, 2021 | 52.93 | 53.96 | 52.71 | 53.90 | 883,292 | +1.53(+2.92%) |
Jun 18, 2021 | 52.62 | 53.25 | 52.29 | 52.37 | 2,511,788 | -1.43(-2.66%) |
Jun 17, 2021 | 55.72 | 55.91 | 53.59 | 53.81 | 1,237,898 | -1.65(-2.98%) |
Jun 16, 2021 | 55.55 | 55.90 | 55.27 | 55.46 | 870,547 | -0.38(-0.67%) |
Jun 15, 2021 | 55.18 | 56.27 | 55.05 | 55.83 | 901,524 | +0.68(+1.24%) |
Jun 14, 2021 | 55.37 | 55.66 | 54.76 | 55.15 | 760,202 | -0.42(-0.76%) |
Jun 11, 2021 | 55.44 | 55.92 | 55.44 | 55.57 | 800,327 | +0.33(+0.59%) |
Jun 10, 2021 | 56.26 | 56.36 | 55.17 | 55.25 | 593,609 | -0.52(-0.94%) |
Jun 09, 2021 | 56.35 | 56.35 | 55.76 | 55.77 | 945,448 | -0.89(-1.57%) |
Jun 08, 2021 | 56.25 | 56.88 | 55.94 | 56.66 | 684,209 | +0.04(+0.07%) |
Jun 07, 2021 | 57.46 | 57.46 | 56.53 | 56.62 | 746,204 | -0.74(-1.29%) |
Jun 04, 2021 | 57.57 | 57.61 | 56.98 | 57.36 | 779,710 | -0.13(-0.22%) |
Jun 03, 2021 | 57.32 | 57.86 | 57.11 | 57.49 | 721,922 | -0.10(-0.17%) |
Jun 02, 2021 | 58.02 | 58.02 | 57.30 | 57.59 | 870,260 | -0.21(-0.36%) |
Jun 01, 2021 | 58.13 | 58.52 | 57.65 | 57.80 | 662,586 | +0.12(+0.21%) |
May 28, 2021 | 57.75 | 57.85 | 56.92 | 57.68 | 733,194 | +0.20(+0.34%) |
May 27, 2021 | 57.34 | 57.58 | 56.78 | 57.48 | 2,544,924 | +0.64(+1.13%) |
May 26, 2021 | 57.11 | 57.30 | 56.55 | 56.84 | 1,100,485 | +0.17(+0.30%) |
May 25, 2021 | 57.78 | 58.18 | 56.64 | 56.67 | 938,116 | -1.14(-1.98%) |
May 24, 2021 | 57.32 | 58.03 | 57.24 | 57.81 | 550,456 | +0.83(+1.45%) |
May 21, 2021 | 57.31 | 57.34 | 56.66 | 56.99 | 1,440,757 | -0.02(-0.03%) |
May 20, 2021 | 57.43 | 57.43 | 56.44 | 57.01 | 1,051,373 | -0.44(-0.77%) |
May 19, 2021 | 56.94 | 57.45 | 56.21 | 57.45 | 701,082 | +0.07(+0.12%) |
May 18, 2021 | 57.55 | 58.05 | 57.35 | 57.38 | 698,370 | -0.31(-0.53%) |
May 17, 2021 | 57.89 | 58.04 | 57.35 | 57.69 | 745,778 | -0.47(-0.81%) |
May 14, 2021 | 57.54 | 58.44 | 57.42 | 58.16 | 486,249 | +0.77(+1.34%) |
May 13, 2021 | 55.60 | 57.76 | 55.60 | 57.39 | 615,381 | +1.47(+2.63%) |
May 12, 2021 | 57.37 | 57.37 | 55.82 | 55.92 | 881,274 | -1.04(-1.82%) |
May 11, 2021 | 57.24 | 57.70 | 56.68 | 56.96 | 836,624 | -0.71(-1.23%) |
May 10, 2021 | 57.83 | 58.61 | 57.64 | 57.67 | 970,447 | -0.01(-0.02%) |
May 07, 2021 | 56.66 | 57.73 | 56.55 | 57.68 | 659,261 | +0.26(+0.45%) |
May 06, 2021 | 56.85 | 57.46 | 56.24 | 57.42 | 1,226,366 | +0.89(+1.57%) |
May 05, 2021 | 56.66 | 56.79 | 56.17 | 56.53 | 930,434 | -0.20(-0.35%) |
May 04, 2021 | 56.06 | 56.82 | 55.86 | 56.73 | 946,453 | +0.43(+0.77%) |