Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.62 | 60.09 | 56.93 | 57.45 | 55,266 | -0.77(-1.32%) |
Jul 29, 2021 | 57.24 | 58.85 | 57.24 | 58.22 | 110,179 | +1.46(+2.57%) |
Jul 28, 2021 | 58.09 | 59.26 | 56.17 | 56.76 | 70,924 | -0.77(-1.34%) |
Jul 27, 2021 | 57.42 | 57.97 | 56.37 | 57.53 | 95,783 | -0.98(-1.67%) |
Jul 26, 2021 | 58.05 | 59.49 | 57.22 | 58.51 | 66,656 | +1.23(+2.15%) |
Jul 23, 2021 | 57.62 | 57.68 | 55.98 | 57.28 | 51,451 | +0.64(+1.13%) |
Jul 22, 2021 | 58.57 | 59.21 | 56.11 | 56.64 | 69,716 | -1.92(-3.28%) |
Jul 21, 2021 | 57.41 | 60.35 | 57.41 | 58.56 | 83,588 | +2.11(+3.74%) |
Jul 20, 2021 | 53.68 | 57.41 | 52.72 | 56.45 | 119,000 | +3.12(+5.85%) |
Jul 19, 2021 | 53.29 | 54.84 | 52.03 | 53.33 | 163,525 | -2.25(-4.05%) |
Jul 16, 2021 | 59.25 | 59.73 | 55.42 | 55.58 | 102,259 | -2.13(-3.69%) |
Jul 15, 2021 | 60.37 | 61.18 | 57.10 | 57.71 | 126,172 | -3.47(-5.67%) |
Jul 14, 2021 | 62.02 | 63.48 | 61.18 | 61.18 | 71,657 | -0.83(-1.34%) |
Jul 13, 2021 | 62.16 | 63.07 | 60.98 | 62.01 | 86,941 | -0.78(-1.24%) |
Jul 12, 2021 | 61.41 | 63.25 | 61.02 | 62.79 | 107,406 | +0.66(+1.06%) |
Jul 09, 2021 | 59.51 | 62.41 | 59.51 | 62.13 | 98,258 | +4.33(+7.49%) |
Jul 08, 2021 | 57.00 | 58.83 | 55.10 | 57.80 | 147,680 | -0.81(-1.38%) |
Jul 07, 2021 | 60.12 | 60.98 | 58.13 | 58.61 | 122,876 | -1.31(-2.19%) |
Jul 06, 2021 | 62.34 | 62.34 | 58.01 | 59.92 | 88,319 | -2.82(-4.49%) |
Jul 02, 2021 | 64.68 | 64.68 | 62.09 | 62.74 | 94,239 | -1.67(-2.59%) |
Jul 01, 2021 | 64.03 | 65.20 | 63.74 | 64.41 | 77,414 | +0.73(+1.15%) |
Jun 30, 2021 | 62.46 | 64.57 | 62.11 | 63.68 | 157,287 | +1.36(+2.18%) |
Jun 29, 2021 | 62.63 | 63.35 | 61.68 | 62.32 | 86,307 | -0.24(-0.38%) |
Jun 28, 2021 | 63.61 | 65.39 | 61.51 | 62.56 | 145,412 | -1.06(-1.67%) |
Jun 25, 2021 | 63.77 | 66.00 | 63.46 | 63.62 | 320,928 | +0.81(+1.29%) |
Jun 24, 2021 | 60.52 | 63.10 | 59.59 | 62.81 | 97,899 | +2.94(+4.91%) |
Jun 23, 2021 | 58.25 | 60.34 | 57.55 | 59.87 | 75,072 | +1.24(+2.11%) |
Jun 22, 2021 | 57.66 | 59.17 | 57.00 | 58.63 | 98,578 | +1.09(+1.89%) |
Jun 21, 2021 | 56.13 | 58.45 | 55.74 | 57.54 | 125,574 | +2.36(+4.28%) |
Jun 18, 2021 | 54.33 | 56.06 | 53.60 | 55.18 | 346,734 | -0.48(-0.86%) |
Jun 17, 2021 | 57.34 | 57.99 | 53.70 | 55.66 | 139,310 | -1.74(-3.03%) |
Jun 16, 2021 | 56.62 | 57.55 | 55.19 | 57.40 | 108,530 | -0.19(-0.33%) |
Jun 15, 2021 | 60.63 | 60.63 | 56.48 | 57.59 | 103,482 | -3.11(-5.12%) |
Jun 14, 2021 | 62.32 | 63.29 | 60.27 | 60.70 | 146,713 | -1.63(-2.62%) |
Jun 11, 2021 | 59.60 | 62.35 | 59.60 | 62.33 | 77,712 | +3.27(+5.54%) |
Jun 10, 2021 | 62.39 | 62.39 | 58.04 | 59.06 | 138,901 | -2.79(-4.51%) |
Jun 09, 2021 | 61.76 | 62.43 | 59.12 | 61.85 | 163,397 | -0.06(-0.10%) |
Jun 08, 2021 | 61.95 | 62.27 | 60.07 | 61.91 | 132,613 | -0.24(-0.39%) |
Jun 07, 2021 | 59.65 | 62.15 | 59.50 | 62.15 | 176,056 | +2.65(+4.45%) |
Jun 04, 2021 | 59.66 | 60.30 | 58.04 | 59.50 | 131,783 | +1.51(+2.60%) |
Jun 03, 2021 | 57.35 | 58.87 | 55.83 | 57.99 | 117,879 | -0.10(-0.17%) |
Jun 02, 2021 | 58.19 | 59.03 | 57.17 | 58.09 | 177,484 | +0.02(+0.03%) |
Jun 01, 2021 | 55.78 | 58.17 | 54.77 | 58.07 | 196,611 | +3.07(+5.58%) |
May 28, 2021 | 57.91 | 57.91 | 54.13 | 55.00 | 143,500 | -1.63(-2.88%) |
May 27, 2021 | 60.37 | 60.37 | 54.06 | 56.63 | 203,318 | -1.69(-2.90%) |
May 26, 2021 | 53.98 | 58.35 | 53.98 | 58.32 | 118,691 | +4.88(+9.13%) |
May 25, 2021 | 54.55 | 56.61 | 53.09 | 53.44 | 85,747 | -1.06(-1.94%) |
May 24, 2021 | 53.66 | 55.06 | 52.25 | 54.50 | 94,366 | +1.22(+2.29%) |
May 21, 2021 | 53.86 | 55.49 | 52.86 | 53.28 | 83,729 | +0.35(+0.66%) |
May 20, 2021 | 53.05 | 53.97 | 51.26 | 52.93 | 113,783 | -0.49(-0.92%) |
May 19, 2021 | 54.73 | 54.73 | 51.33 | 53.42 | 114,104 | -1.30(-2.38%) |
May 18, 2021 | 57.88 | 58.24 | 54.62 | 54.72 | 101,176 | -2.90(-5.03%) |
May 17, 2021 | 55.43 | 57.77 | 54.82 | 57.62 | 109,097 | +1.90(+3.41%) |
May 14, 2021 | 52.87 | 56.11 | 52.83 | 55.72 | 73,932 | +3.51(+6.72%) |
May 13, 2021 | 49.13 | 52.76 | 49.13 | 52.21 | 117,270 | +3.69(+7.61%) |
May 12, 2021 | 51.90 | 53.11 | 48.18 | 48.52 | 125,564 | -4.03(-7.67%) |
May 11, 2021 | 51.80 | 53.97 | 49.62 | 52.55 | 124,716 | -1.83(-3.37%) |
May 10, 2021 | 56.75 | 57.45 | 53.91 | 54.38 | 178,487 | -2.07(-3.67%) |
May 07, 2021 | 52.13 | 56.61 | 52.13 | 56.45 | 123,486 | +3.84(+7.30%) |
May 06, 2021 | 52.63 | 54.84 | 51.11 | 52.61 | 63,490 | +0.26(+0.50%) |
May 05, 2021 | 52.39 | 54.12 | 51.61 | 52.35 | 98,270 | +0.29(+0.56%) |
May 04, 2021 | 52.16 | 53.51 | 50.56 | 52.06 | 84,974 | -0.86(-1.63%) |