Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.65 | 57.97 | 56.65 | 57.30 | 1,121,977 | +0.50(+0.88%) |
Jul 29, 2021 | 55.75 | 56.84 | 55.19 | 56.80 | 906,325 | +1.78(+3.23%) |
Jul 28, 2021 | 53.47 | 55.81 | 53.27 | 55.02 | 1,507,060 | +1.77(+3.32%) |
Jul 27, 2021 | 53.57 | 54.31 | 51.57 | 53.25 | 1,571,057 | -1.02(-1.87%) |
Jul 26, 2021 | 53.80 | 54.30 | 53.39 | 54.27 | 763,125 | +0.63(+1.17%) |
Jul 23, 2021 | 53.60 | 53.75 | 52.93 | 53.64 | 632,015 | +0.35(+0.66%) |
Jul 22, 2021 | 54.60 | 54.81 | 53.01 | 53.29 | 701,803 | -1.17(-2.15%) |
Jul 21, 2021 | 53.94 | 54.78 | 53.90 | 54.46 | 441,749 | +0.97(+1.81%) |
Jul 20, 2021 | 52.29 | 53.69 | 52.03 | 53.49 | 1,617,455 | +1.38(+2.64%) |
Jul 19, 2021 | 51.82 | 52.28 | 51.12 | 52.12 | 1,040,033 | -0.84(-1.59%) |
Jul 16, 2021 | 55.04 | 55.07 | 52.83 | 52.96 | 1,000,733 | -1.91(-3.47%) |
Jul 15, 2021 | 55.01 | 55.49 | 54.51 | 54.86 | 624,334 | -0.60(-1.08%) |
Jul 14, 2021 | 55.96 | 56.55 | 55.43 | 55.46 | 435,323 | -0.31(-0.56%) |
Jul 13, 2021 | 56.53 | 56.75 | 55.77 | 55.77 | 606,119 | -1.12(-1.98%) |
Jul 12, 2021 | 56.21 | 57.06 | 55.91 | 56.90 | 666,792 | +0.46(+0.81%) |
Jul 09, 2021 | 55.86 | 56.54 | 55.86 | 56.44 | 602,451 | +1.26(+2.29%) |
Jul 08, 2021 | 55.03 | 55.99 | 54.54 | 55.17 | 774,367 | -1.38(-2.44%) |
Jul 07, 2021 | 56.06 | 56.73 | 55.86 | 56.55 | 757,325 | +0.41(+0.73%) |
Jul 06, 2021 | 56.84 | 56.84 | 55.35 | 56.14 | 647,771 | -0.80(-1.41%) |
Jul 02, 2021 | 57.41 | 57.41 | 56.53 | 56.94 | 789,579 | -0.23(-0.41%) |
Jul 01, 2021 | 56.98 | 57.44 | 56.70 | 57.18 | 984,733 | +0.52(+0.91%) |
Jun 30, 2021 | 56.10 | 56.85 | 55.95 | 56.66 | 655,188 | +0.32(+0.57%) |
Jun 29, 2021 | 56.20 | 56.59 | 56.10 | 56.34 | 894,677 | +0.23(+0.42%) |
Jun 28, 2021 | 56.65 | 56.71 | 55.80 | 56.10 | 1,238,203 | -0.80(-1.41%) |
Jun 25, 2021 | 57.15 | 57.43 | 56.67 | 56.90 | 1,061,769 | +0.17(+0.29%) |
Jun 24, 2021 | 56.60 | 56.87 | 55.87 | 56.74 | 653,690 | +0.43(+0.76%) |
Jun 23, 2021 | 56.25 | 56.71 | 55.95 | 56.31 | 638,048 | +0.25(+0.45%) |
Jun 22, 2021 | 55.83 | 56.23 | 55.26 | 56.05 | 532,346 | +0.01(+0.02%) |
Jun 21, 2021 | 55.71 | 56.07 | 55.56 | 56.04 | 547,792 | +0.89(+1.61%) |
Jun 18, 2021 | 55.10 | 55.49 | 54.60 | 55.16 | 1,605,577 | -0.69(-1.24%) |
Jun 17, 2021 | 57.54 | 57.59 | 55.31 | 55.85 | 676,054 | -1.64(-2.86%) |
Jun 16, 2021 | 57.95 | 58.42 | 57.14 | 57.49 | 610,353 | -0.60(-1.03%) |
Jun 15, 2021 | 58.43 | 58.43 | 57.65 | 58.09 | 434,805 | -0.20(-0.34%) |
Jun 14, 2021 | 57.99 | 58.41 | 57.75 | 58.28 | 664,575 | +0.13(+0.22%) |
Jun 11, 2021 | 58.84 | 59.12 | 58.07 | 58.16 | 547,564 | -0.33(-0.57%) |
Jun 10, 2021 | 58.40 | 58.86 | 57.81 | 58.49 | 473,930 | +0.24(+0.42%) |
Jun 09, 2021 | 58.91 | 58.91 | 58.20 | 58.24 | 578,902 | -0.69(-1.18%) |
Jun 08, 2021 | 59.13 | 59.36 | 58.76 | 58.94 | 793,107 | -0.09(-0.15%) |
Jun 07, 2021 | 59.62 | 59.75 | 58.77 | 59.03 | 800,829 | -0.57(-0.95%) |
Jun 04, 2021 | 58.55 | 59.64 | 58.55 | 59.59 | 789,839 | +1.25(+2.14%) |
Jun 03, 2021 | 58.46 | 58.99 | 57.77 | 58.34 | 675,219 | -0.40(-0.68%) |
Jun 02, 2021 | 58.64 | 58.74 | 57.90 | 58.74 | 907,124 | +0.11(+0.18%) |
Jun 01, 2021 | 58.64 | 58.90 | 58.25 | 58.63 | 726,747 | +0.55(+0.94%) |
May 28, 2021 | 57.85 | 58.24 | 57.34 | 58.09 | 704,737 | +0.52(+0.90%) |
May 27, 2021 | 57.34 | 57.64 | 56.88 | 57.57 | 1,404,559 | +1.07(+1.89%) |
May 26, 2021 | 56.13 | 56.59 | 55.61 | 56.50 | 855,617 | +0.43(+0.77%) |
May 25, 2021 | 57.09 | 57.57 | 55.94 | 56.07 | 989,183 | -0.83(-1.46%) |
May 24, 2021 | 56.58 | 57.11 | 56.18 | 56.90 | 469,609 | +0.73(+1.30%) |
May 21, 2021 | 56.53 | 57.18 | 56.17 | 56.17 | 645,901 | +0.19(+0.33%) |
May 20, 2021 | 55.79 | 56.07 | 55.13 | 55.99 | 581,482 | +0.64(+1.15%) |
May 19, 2021 | 54.52 | 55.55 | 54.04 | 55.35 | 1,072,912 | -0.36(-0.65%) |
May 18, 2021 | 56.70 | 56.88 | 55.62 | 55.71 | 643,056 | -1.01(-1.77%) |
May 17, 2021 | 56.08 | 56.89 | 55.55 | 56.72 | 627,074 | +0.03(+0.05%) |
May 14, 2021 | 55.39 | 56.80 | 54.65 | 56.69 | 1,736,451 | +2.06(+3.78%) |
May 13, 2021 | 53.50 | 54.82 | 53.33 | 54.63 | 1,167,932 | +1.50(+2.81%) |
May 12, 2021 | 55.31 | 55.54 | 53.11 | 53.13 | 877,625 | -2.45(-4.41%) |
May 11, 2021 | 55.28 | 55.92 | 54.54 | 55.59 | 728,596 | -0.73(-1.30%) |
May 10, 2021 | 57.70 | 58.04 | 56.31 | 56.32 | 772,416 | -1.19(-2.07%) |
May 07, 2021 | 56.49 | 57.70 | 56.27 | 57.51 | 1,665,005 | +1.08(+1.90%) |
May 06, 2021 | 56.51 | 56.90 | 55.72 | 56.44 | 1,491,058 | -0.25(-0.45%) |
May 05, 2021 | 56.34 | 56.91 | 55.91 | 56.69 | 1,305,380 | +0.99(+1.77%) |
May 04, 2021 | 55.78 | 56.05 | 54.69 | 55.70 | 1,260,570 | -0.56(-0.99%) |