Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.37 | 55.25 | 53.08 | 53.41 | 822,037 | -1.71(-3.10%) |
Jul 29, 2021 | 55.77 | 56.79 | 55.06 | 55.12 | 798,982 | -0.82(-1.47%) |
Jul 28, 2021 | 58.47 | 58.66 | 55.86 | 55.94 | 913,622 | -1.72(-2.98%) |
Jul 27, 2021 | 58.32 | 58.83 | 57.52 | 57.66 | 797,918 | -0.92(-1.57%) |
Jul 26, 2021 | 57.22 | 58.63 | 56.82 | 58.58 | 729,259 | +1.93(+3.41%) |
Jul 23, 2021 | 56.38 | 56.86 | 55.68 | 56.65 | 418,822 | +0.34(+0.61%) |
Jul 22, 2021 | 56.94 | 57.32 | 56.05 | 56.31 | 382,129 | -1.11(-1.93%) |
Jul 21, 2021 | 56.38 | 58.03 | 55.97 | 57.42 | 526,615 | +1.52(+2.72%) |
Jul 20, 2021 | 52.59 | 56.37 | 52.59 | 55.89 | 832,810 | +3.62(+6.93%) |
Jul 19, 2021 | 53.88 | 54.12 | 51.98 | 52.27 | 852,083 | -3.20(-5.77%) |
Jul 16, 2021 | 57.10 | 57.17 | 55.22 | 55.47 | 893,781 | -0.55(-0.98%) |
Jul 15, 2021 | 56.37 | 57.60 | 55.66 | 56.02 | 601,014 | -1.10(-1.92%) |
Jul 14, 2021 | 58.20 | 58.89 | 57.00 | 57.12 | 498,238 | -1.05(-1.81%) |
Jul 13, 2021 | 59.66 | 59.89 | 58.11 | 58.17 | 536,008 | -2.40(-3.97%) |
Jul 12, 2021 | 59.67 | 60.72 | 59.15 | 60.58 | 273,242 | +0.27(+0.44%) |
Jul 09, 2021 | 60.36 | 61.27 | 60.26 | 60.31 | 484,685 | +1.32(+2.23%) |
Jul 08, 2021 | 58.24 | 59.69 | 58.09 | 59.00 | 415,790 | -0.96(-1.60%) |
Jul 07, 2021 | 59.65 | 60.64 | 59.09 | 59.96 | 442,893 | -0.13(-0.21%) |
Jul 06, 2021 | 60.29 | 60.29 | 59.22 | 60.09 | 463,581 | -0.29(-0.49%) |
Jul 02, 2021 | 60.71 | 60.97 | 59.51 | 60.38 | 609,168 | -0.21(-0.34%) |
Jul 01, 2021 | 61.43 | 62.22 | 59.95 | 60.59 | 1,283,252 | -0.66(-1.07%) |
Jun 30, 2021 | 60.80 | 61.68 | 59.99 | 61.24 | 903,161 | +1.01(+1.68%) |
Jun 29, 2021 | 61.19 | 61.46 | 59.93 | 60.23 | 521,363 | -0.57(-0.94%) |
Jun 28, 2021 | 62.30 | 62.70 | 60.29 | 60.80 | 654,456 | -2.23(-3.53%) |
Jun 25, 2021 | 63.30 | 63.79 | 62.61 | 63.03 | 810,134 | -0.17(-0.26%) |
Jun 24, 2021 | 62.07 | 63.24 | 61.20 | 63.20 | 327,087 | +1.42(+2.30%) |
Jun 23, 2021 | 61.06 | 62.18 | 60.81 | 61.77 | 487,551 | +0.88(+1.45%) |
Jun 22, 2021 | 61.25 | 61.25 | 60.12 | 60.89 | 454,790 | -0.28(-0.47%) |
Jun 21, 2021 | 60.26 | 61.20 | 60.01 | 61.17 | 506,162 | +1.66(+2.79%) |
Jun 18, 2021 | 58.91 | 59.90 | 58.87 | 59.52 | 981,720 | -0.10(-0.16%) |
Jun 17, 2021 | 60.63 | 61.10 | 58.82 | 59.61 | 981,753 | -1.13(-1.86%) |
Jun 16, 2021 | 60.41 | 61.38 | 59.93 | 60.74 | 758,033 | +0.39(+0.65%) |
Jun 15, 2021 | 59.53 | 60.44 | 59.40 | 60.35 | 560,866 | +0.79(+1.32%) |
Jun 14, 2021 | 60.44 | 60.74 | 59.43 | 59.57 | 783,772 | -1.20(-1.97%) |
Jun 11, 2021 | 60.35 | 60.79 | 59.98 | 60.76 | 373,546 | +0.82(+1.38%) |
Jun 10, 2021 | 60.90 | 61.02 | 59.74 | 59.94 | 600,331 | -0.18(-0.29%) |
Jun 09, 2021 | 60.96 | 60.96 | 59.83 | 60.12 | 619,975 | -1.16(-1.89%) |
Jun 08, 2021 | 60.48 | 61.34 | 59.69 | 61.27 | 460,550 | +1.09(+1.81%) |
Jun 07, 2021 | 59.51 | 60.24 | 59.00 | 60.18 | 613,774 | +0.80(+1.34%) |
Jun 04, 2021 | 58.93 | 59.51 | 58.58 | 59.39 | 529,757 | +0.79(+1.34%) |
Jun 03, 2021 | 58.36 | 58.88 | 58.07 | 58.60 | 489,063 | -0.18(-0.30%) |
Jun 02, 2021 | 59.01 | 59.23 | 57.98 | 58.78 | 443,123 | -0.46(-0.78%) |
Jun 01, 2021 | 58.89 | 59.60 | 58.03 | 59.24 | 768,940 | +0.88(+1.51%) |
May 28, 2021 | 58.89 | 58.89 | 57.54 | 58.36 | 714,016 | -0.54(-0.92%) |
May 27, 2021 | 58.07 | 59.28 | 57.66 | 58.90 | 1,059,312 | +4.07(+7.43%) |
May 26, 2021 | 53.65 | 54.87 | 53.49 | 54.82 | 569,242 | +1.32(+2.46%) |
May 25, 2021 | 53.87 | 54.60 | 53.45 | 53.51 | 861,641 | +0.17(+0.31%) |
May 24, 2021 | 52.72 | 53.67 | 52.17 | 53.34 | 676,228 | +1.23(+2.35%) |
May 21, 2021 | 52.06 | 52.89 | 51.87 | 52.12 | 463,207 | +0.73(+1.41%) |
May 20, 2021 | 50.86 | 51.58 | 50.06 | 51.39 | 536,534 | +0.61(+1.20%) |
May 19, 2021 | 50.17 | 50.89 | 49.52 | 50.78 | 430,235 | -0.09(-0.17%) |
May 18, 2021 | 51.11 | 51.89 | 50.48 | 50.87 | 582,227 | -0.22(-0.42%) |
May 17, 2021 | 51.05 | 51.51 | 50.34 | 51.09 | 356,630 | -0.45(-0.88%) |
May 14, 2021 | 51.04 | 51.66 | 50.40 | 51.54 | 507,580 | +1.15(+2.28%) |
May 13, 2021 | 49.83 | 51.46 | 49.83 | 50.39 | 685,469 | +0.79(+1.60%) |
May 12, 2021 | 50.58 | 51.85 | 49.50 | 49.59 | 451,319 | -1.35(-2.66%) |
May 11, 2021 | 50.88 | 52.01 | 50.23 | 50.95 | 1,044,173 | -1.86(-3.53%) |
May 10, 2021 | 53.56 | 54.16 | 52.73 | 52.81 | 490,011 | -0.62(-1.16%) |
May 07, 2021 | 52.82 | 53.78 | 51.93 | 53.43 | 688,833 | +0.43(+0.81%) |
May 06, 2021 | 52.74 | 53.12 | 51.15 | 53.00 | 803,727 | +0.65(+1.24%) |
May 05, 2021 | 53.56 | 53.91 | 52.09 | 52.35 | 928,603 | -1.56(-2.89%) |
May 04, 2021 | 54.84 | 55.28 | 53.32 | 53.91 | 607,502 | -0.90(-1.65%) |