Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 64.56 | 65.81 | 64.36 | 65.56 | 875,119 | +1.01(+1.56%) |
Jul 29, 2021 | 62.60 | 65.13 | 60.65 | 64.55 | 894,200 | +1.67(+2.65%) |
Jul 28, 2021 | 61.91 | 63.32 | 61.88 | 62.89 | 654,119 | +1.09(+1.76%) |
Jul 27, 2021 | 61.31 | 61.94 | 61.10 | 61.80 | 535,701 | +0.48(+0.78%) |
Jul 26, 2021 | 60.88 | 61.45 | 60.29 | 61.32 | 491,858 | +0.43(+0.71%) |
Jul 23, 2021 | 59.83 | 60.92 | 59.83 | 60.89 | 468,436 | +1.29(+2.17%) |
Jul 22, 2021 | 58.88 | 59.62 | 58.27 | 59.60 | 363,307 | +0.88(+1.50%) |
Jul 21, 2021 | 58.15 | 58.91 | 57.80 | 58.72 | 405,622 | +0.85(+1.47%) |
Jul 20, 2021 | 56.63 | 58.11 | 56.38 | 57.87 | 494,545 | +1.60(+2.85%) |
Jul 19, 2021 | 55.96 | 56.96 | 55.70 | 56.27 | 585,272 | -0.65(-1.14%) |
Jul 16, 2021 | 57.87 | 58.25 | 56.73 | 56.92 | 495,077 | -0.71(-1.24%) |
Jul 15, 2021 | 57.94 | 58.35 | 57.26 | 57.63 | 839,229 | -0.46(-0.79%) |
Jul 14, 2021 | 58.60 | 58.67 | 57.42 | 58.09 | 336,940 | -0.46(-0.78%) |
Jul 13, 2021 | 59.24 | 59.45 | 58.52 | 58.55 | 348,860 | -0.83(-1.40%) |
Jul 12, 2021 | 59.35 | 59.75 | 59.18 | 59.38 | 445,851 | +0.17(+0.29%) |
Jul 09, 2021 | 59.02 | 59.25 | 58.71 | 59.21 | 426,146 | +0.65(+1.11%) |
Jul 08, 2021 | 58.39 | 58.71 | 58.05 | 58.56 | 927,439 | -0.79(-1.33%) |
Jul 07, 2021 | 59.69 | 60.10 | 59.00 | 59.34 | 543,782 | -0.17(-0.29%) |
Jul 06, 2021 | 59.51 | 59.85 | 58.90 | 59.52 | 957,323 | +0.02(+0.03%) |
Jul 02, 2021 | 59.05 | 59.50 | 58.59 | 59.50 | 518,592 | +1.00(+1.71%) |
Jul 01, 2021 | 58.29 | 58.64 | 57.79 | 58.50 | 592,245 | +0.28(+0.49%) |
Jun 30, 2021 | 57.46 | 58.26 | 57.26 | 58.22 | 1,045,591 | +0.47(+0.81%) |
Jun 29, 2021 | 58.67 | 58.89 | 57.53 | 57.75 | 936,525 | -0.54(-0.93%) |
Jun 28, 2021 | 57.49 | 58.38 | 56.27 | 58.29 | 1,142,140 | +0.88(+1.53%) |
Jun 25, 2021 | 55.71 | 57.49 | 55.34 | 57.41 | 3,683,400 | +1.98(+3.57%) |
Jun 24, 2021 | 54.58 | 55.50 | 54.47 | 55.44 | 1,023,273 | +1.24(+2.28%) |
Jun 23, 2021 | 54.02 | 54.28 | 53.71 | 54.20 | 773,228 | +0.33(+0.61%) |
Jun 22, 2021 | 53.10 | 54.08 | 52.73 | 53.87 | 617,211 | +0.65(+1.22%) |
Jun 21, 2021 | 52.84 | 53.49 | 52.61 | 53.22 | 1,312,005 | +0.86(+1.64%) |
Jun 18, 2021 | 52.71 | 52.74 | 51.88 | 52.36 | 1,296,492 | -0.74(-1.40%) |
Jun 17, 2021 | 53.71 | 54.47 | 52.56 | 53.10 | 946,716 | -0.37(-0.68%) |
Jun 16, 2021 | 53.12 | 53.62 | 52.72 | 53.47 | 904,087 | +0.37(+0.69%) |
Jun 15, 2021 | 53.00 | 53.56 | 52.95 | 53.10 | 621,695 | -0.16(-0.29%) |
Jun 14, 2021 | 53.93 | 53.97 | 53.04 | 53.26 | 400,987 | -0.59(-1.10%) |
Jun 11, 2021 | 53.40 | 53.90 | 53.40 | 53.85 | 583,564 | +0.69(+1.30%) |
Jun 10, 2021 | 53.39 | 53.74 | 52.78 | 53.16 | 381,598 | -0.24(-0.44%) |
Jun 09, 2021 | 53.68 | 54.06 | 53.24 | 53.39 | 503,952 | -0.30(-0.56%) |
Jun 08, 2021 | 53.70 | 53.97 | 53.12 | 53.69 | 921,555 | +1.36(+2.60%) |
Jun 07, 2021 | 51.68 | 52.57 | 51.40 | 52.33 | 778,194 | +0.95(+1.86%) |
Jun 04, 2021 | 51.30 | 51.42 | 51.04 | 51.38 | 370,373 | +0.35(+0.68%) |
Jun 03, 2021 | 50.35 | 51.21 | 49.96 | 51.03 | 628,781 | +0.56(+1.12%) |
Jun 02, 2021 | 50.23 | 50.70 | 50.05 | 50.47 | 684,465 | +0.25(+0.51%) |
Jun 01, 2021 | 50.70 | 50.76 | 50.01 | 50.21 | 1,914,338 | +0.10(+0.20%) |
May 28, 2021 | 49.86 | 50.14 | 49.51 | 50.11 | 716,391 | +0.18(+0.36%) |
May 27, 2021 | 49.95 | 50.01 | 49.61 | 49.93 | 577,388 | +0.35(+0.70%) |
May 26, 2021 | 49.32 | 49.86 | 49.30 | 49.59 | 1,606,708 | +0.15(+0.29%) |
May 25, 2021 | 49.51 | 49.77 | 49.24 | 49.44 | 1,859,279 | +0.16(+0.33%) |
May 24, 2021 | 50.29 | 50.30 | 48.71 | 49.28 | 1,711,454 | -0.67(-1.35%) |
May 21, 2021 | 47.87 | 50.01 | 47.40 | 49.95 | 1,632,295 | +2.72(+5.75%) |
May 20, 2021 | 46.73 | 47.38 | 46.35 | 47.24 | 769,196 | +0.74(+1.60%) |
May 19, 2021 | 46.22 | 46.68 | 45.83 | 46.49 | 644,205 | -0.43(-0.91%) |
May 18, 2021 | 47.29 | 47.85 | 46.87 | 46.92 | 690,545 | -0.23(-0.48%) |
May 17, 2021 | 47.33 | 47.64 | 46.91 | 47.14 | 737,190 | -0.45(-0.95%) |
May 14, 2021 | 46.94 | 47.82 | 46.84 | 47.60 | 487,441 | +1.16(+2.50%) |
May 13, 2021 | 46.65 | 47.18 | 46.14 | 46.44 | 725,210 | +0.08(+0.18%) |
May 12, 2021 | 47.46 | 48.17 | 46.13 | 46.35 | 503,898 | -1.29(-2.71%) |
May 11, 2021 | 47.69 | 48.04 | 47.07 | 47.64 | 2,240,004 | -0.76(-1.58%) |
May 10, 2021 | 48.62 | 49.28 | 48.33 | 48.41 | 2,332,677 | -0.33(-0.67%) |
May 07, 2021 | 48.71 | 49.03 | 48.41 | 48.73 | 2,066,807 | -0.05(-0.09%) |
May 06, 2021 | 47.69 | 48.86 | 47.27 | 48.78 | 2,441,026 | +1.09(+2.29%) |
May 05, 2021 | 47.32 | 47.94 | 46.83 | 47.69 | 2,192,294 | +0.94(+2.00%) |
May 04, 2021 | 47.16 | 47.48 | 46.54 | 46.75 | 2,331,160 | -0.57(-1.21%) |