Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.50 | 55.37 | 54.04 | 54.26 | 164,475 | -0.34(-0.62%) |
Jul 29, 2021 | 54.49 | 55.05 | 54.10 | 54.60 | 98,661 | +0.41(+0.75%) |
Jul 28, 2021 | 53.35 | 54.94 | 52.70 | 54.19 | 160,004 | +1.14(+2.15%) |
Jul 27, 2021 | 51.57 | 53.12 | 51.57 | 53.05 | 225,300 | +0.80(+1.54%) |
Jul 26, 2021 | 52.58 | 53.32 | 51.96 | 52.25 | 179,154 | +0.14(+0.27%) |
Jul 23, 2021 | 52.15 | 52.22 | 51.30 | 52.11 | 139,408 | +0.48(+0.92%) |
Jul 22, 2021 | 52.92 | 53.04 | 51.62 | 51.64 | 227,200 | -1.46(-2.74%) |
Jul 21, 2021 | 53.16 | 54.22 | 53.08 | 53.09 | 184,118 | +0.46(+0.87%) |
Jul 20, 2021 | 51.63 | 53.83 | 51.44 | 52.64 | 347,721 | +1.31(+2.55%) |
Jul 19, 2021 | 51.10 | 51.52 | 49.48 | 51.33 | 336,821 | -0.99(-1.89%) |
Jul 16, 2021 | 54.00 | 54.25 | 52.01 | 52.32 | 314,352 | -1.05(-1.97%) |
Jul 15, 2021 | 53.47 | 54.34 | 53.17 | 53.37 | 142,380 | -0.67(-1.25%) |
Jul 14, 2021 | 55.27 | 55.87 | 53.97 | 54.04 | 110,309 | -0.76(-1.39%) |
Jul 13, 2021 | 55.25 | 55.69 | 54.61 | 54.81 | 104,842 | -0.99(-1.77%) |
Jul 12, 2021 | 54.85 | 56.02 | 54.59 | 55.80 | 128,199 | +0.35(+0.62%) |
Jul 09, 2021 | 55.06 | 56.16 | 55.06 | 55.45 | 110,608 | +1.37(+2.53%) |
Jul 08, 2021 | 53.75 | 54.80 | 53.17 | 54.08 | 201,459 | -0.90(-1.64%) |
Jul 07, 2021 | 55.45 | 55.98 | 54.33 | 54.99 | 178,520 | -0.77(-1.38%) |
Jul 06, 2021 | 57.51 | 57.51 | 55.35 | 55.76 | 178,211 | -1.70(-2.96%) |
Jul 02, 2021 | 57.99 | 57.99 | 56.93 | 57.46 | 143,404 | -0.58(-1.01%) |
Jul 01, 2021 | 58.67 | 58.67 | 57.86 | 58.04 | 170,600 | -0.11(-0.19%) |
Jun 30, 2021 | 58.19 | 58.90 | 57.60 | 58.15 | 175,868 | -0.04(-0.07%) |
Jun 29, 2021 | 59.33 | 59.72 | 57.92 | 58.19 | 173,087 | -1.00(-1.69%) |
Jun 28, 2021 | 58.83 | 59.31 | 58.13 | 59.19 | 254,335 | +0.46(+0.78%) |
Jun 25, 2021 | 59.40 | 59.87 | 58.66 | 58.74 | 539,701 | -0.41(-0.69%) |
Jun 24, 2021 | 57.72 | 59.18 | 57.06 | 59.14 | 187,505 | +1.99(+3.48%) |
Jun 23, 2021 | 57.03 | 57.96 | 56.78 | 57.15 | 149,750 | +0.07(+0.12%) |
Jun 22, 2021 | 56.49 | 57.34 | 55.67 | 57.08 | 137,190 | -0.01(-0.02%) |
Jun 21, 2021 | 56.31 | 57.40 | 56.06 | 57.09 | 171,707 | +1.58(+2.85%) |
Jun 18, 2021 | 57.53 | 57.53 | 54.80 | 55.51 | 672,221 | -1.42(-2.49%) |
Jun 17, 2021 | 58.88 | 58.89 | 56.66 | 56.93 | 163,201 | -2.03(-3.44%) |
Jun 16, 2021 | 59.48 | 59.48 | 58.42 | 58.96 | 134,786 | -0.78(-1.31%) |
Jun 15, 2021 | 59.86 | 59.92 | 58.95 | 59.74 | 154,287 | -0.12(-0.20%) |
Jun 14, 2021 | 60.71 | 60.71 | 59.61 | 59.86 | 346,355 | -0.62(-1.03%) |
Jun 11, 2021 | 60.30 | 60.74 | 60.09 | 60.48 | 123,838 | +0.89(+1.50%) |
Jun 10, 2021 | 60.83 | 60.83 | 59.26 | 59.59 | 180,241 | -1.01(-1.67%) |
Jun 09, 2021 | 60.49 | 60.84 | 60.33 | 60.60 | 231,817 | +0.29(+0.48%) |
Jun 08, 2021 | 58.81 | 60.82 | 58.04 | 60.31 | 305,571 | +1.52(+2.59%) |
Jun 07, 2021 | 59.56 | 59.69 | 57.69 | 58.79 | 220,305 | -0.76(-1.28%) |
Jun 04, 2021 | 60.87 | 61.43 | 59.21 | 59.55 | 137,096 | -1.02(-1.68%) |
Jun 03, 2021 | 60.39 | 60.77 | 59.16 | 60.57 | 181,474 | +0.06(+0.10%) |
Jun 02, 2021 | 62.26 | 62.26 | 60.23 | 60.51 | 382,125 | -2.00(-3.20%) |
Jun 01, 2021 | 63.43 | 63.49 | 62.51 | 62.51 | 217,948 | -0.36(-0.57%) |
May 28, 2021 | 61.87 | 62.95 | 61.52 | 62.87 | 172,025 | -0.21(-0.33%) |
May 27, 2021 | 62.84 | 63.86 | 62.54 | 63.07 | 186,480 | +0.55(+0.89%) |
May 26, 2021 | 61.24 | 62.72 | 61.24 | 62.52 | 125,944 | +1.55(+2.55%) |
May 25, 2021 | 62.21 | 62.80 | 60.94 | 60.97 | 215,721 | -0.98(-1.58%) |
May 24, 2021 | 62.09 | 62.37 | 61.19 | 61.95 | 169,258 | +0.31(+0.50%) |
May 21, 2021 | 61.52 | 62.16 | 60.86 | 61.64 | 182,799 | +0.99(+1.63%) |
May 20, 2021 | 60.12 | 60.69 | 59.33 | 60.65 | 169,814 | +0.65(+1.09%) |
May 19, 2021 | 59.73 | 60.04 | 58.12 | 59.99 | 181,667 | -0.80(-1.32%) |
May 18, 2021 | 61.46 | 62.36 | 60.68 | 60.80 | 218,746 | -0.87(-1.41%) |
May 17, 2021 | 61.45 | 62.04 | 60.47 | 61.67 | 137,422 | -0.58(-0.94%) |
May 14, 2021 | 61.02 | 62.31 | 60.54 | 62.25 | 202,511 | +1.85(+3.07%) |
May 13, 2021 | 58.66 | 60.98 | 58.66 | 60.40 | 271,631 | +1.67(+2.85%) |
May 12, 2021 | 61.61 | 61.61 | 58.48 | 58.73 | 159,664 | -3.32(-5.35%) |
May 11, 2021 | 61.04 | 62.26 | 60.56 | 62.04 | 227,491 | -0.56(-0.90%) |
May 10, 2021 | 64.59 | 65.00 | 62.61 | 62.61 | 170,780 | -1.78(-2.77%) |
May 07, 2021 | 64.13 | 65.12 | 63.46 | 64.39 | 123,003 | -0.14(-0.21%) |
May 06, 2021 | 63.98 | 64.58 | 63.19 | 64.53 | 184,866 | +0.88(+1.38%) |
May 05, 2021 | 64.35 | 64.70 | 63.36 | 63.65 | 163,484 | -0.18(-0.28%) |
May 04, 2021 | 62.55 | 64.35 | 62.17 | 63.83 | 289,570 | +0.87(+1.38%) |