Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.85 | 56.97 | 56.67 | 56.86 | 14,996 | -0.47(-0.82%) |
Jul 29, 2021 | 57.39 | 57.57 | 57.33 | 57.33 | 15,736 | -0.08(-0.13%) |
Jul 28, 2021 | 57.55 | 57.67 | 56.90 | 57.41 | 21,818 | +0.31(+0.55%) |
Jul 27, 2021 | 57.98 | 57.98 | 56.65 | 57.09 | 14,520 | -0.73(-1.26%) |
Jul 26, 2021 | 57.58 | 57.87 | 57.45 | 57.82 | 39,242 | +0.03(+0.05%) |
Jul 23, 2021 | 57.18 | 57.83 | 57.16 | 57.79 | 18,333 | +0.92(+1.62%) |
Jul 22, 2021 | 56.72 | 56.88 | 56.60 | 56.87 | 40,662 | +0.49(+0.87%) |
Jul 21, 2021 | 55.99 | 56.38 | 55.81 | 56.38 | 9,277 | +0.48(+0.86%) |
Jul 20, 2021 | 55.23 | 56.13 | 55.14 | 55.90 | 14,101 | +0.89(+1.62%) |
Jul 19, 2021 | 55.19 | 55.19 | 54.72 | 55.01 | 18,321 | -0.67(-1.20%) |
Jul 16, 2021 | 56.37 | 56.38 | 55.63 | 55.68 | 13,637 | -0.41(-0.73%) |
Jul 15, 2021 | 56.54 | 56.55 | 55.79 | 56.09 | 15,033 | -0.46(-0.81%) |
Jul 14, 2021 | 56.74 | 57.00 | 56.45 | 56.55 | 16,883 | +0.14(+0.25%) |
Jul 13, 2021 | 56.18 | 56.90 | 56.18 | 56.41 | 14,169 | +0.03(+0.05%) |
Jul 12, 2021 | 56.68 | 56.68 | 56.27 | 56.38 | 11,458 | +0.02(+0.04%) |
Jul 09, 2021 | 55.97 | 56.40 | 55.82 | 56.36 | 87,526 | +0.47(+0.84%) |
Jul 08, 2021 | 55.37 | 56.15 | 55.36 | 55.89 | 14,032 | -0.54(-0.96%) |
Jul 07, 2021 | 56.64 | 56.64 | 56.17 | 56.43 | 29,688 | +0.16(+0.28%) |
Jul 06, 2021 | 56.09 | 56.33 | 55.75 | 56.27 | 14,643 | +0.41(+0.73%) |
Jul 02, 2021 | 55.49 | 55.87 | 55.47 | 55.86 | 14,568 | +0.76(+1.39%) |
Jul 01, 2021 | 55.03 | 55.10 | 54.85 | 55.10 | 12,352 | +0.08(+0.15%) |
Jun 30, 2021 | 54.99 | 55.13 | 54.90 | 55.01 | 10,293 | -0.16(-0.29%) |
Jun 29, 2021 | 54.82 | 55.20 | 54.82 | 55.17 | 159,056 | +0.17(+0.31%) |
Jun 28, 2021 | 54.46 | 55.00 | 54.46 | 55.00 | 152,949 | +0.67(+1.23%) |
Jun 25, 2021 | 54.57 | 54.57 | 54.25 | 54.33 | 10,978 | -0.13(-0.24%) |
Jun 24, 2021 | 54.56 | 54.62 | 54.34 | 54.46 | 11,125 | +0.30(+0.55%) |
Jun 23, 2021 | 54.30 | 54.32 | 54.13 | 54.16 | 11,623 | +0.00(+0.00%) |
Jun 22, 2021 | 53.60 | 54.19 | 53.60 | 54.16 | 9,937 | +0.56(+1.04%) |
Jun 21, 2021 | 53.32 | 53.61 | 52.84 | 53.60 | 5,870 | +0.35(+0.66%) |
Jun 18, 2021 | 53.23 | 53.50 | 53.13 | 53.25 | 9,162 | -0.34(-0.63%) |
Jun 17, 2021 | 52.78 | 53.68 | 52.78 | 53.59 | 14,307 | +0.79(+1.50%) |
Jun 16, 2021 | 53.20 | 53.20 | 52.37 | 52.80 | 9,000 | -0.29(-0.55%) |
Jun 15, 2021 | 53.25 | 53.25 | 53.01 | 53.09 | 38,777 | -0.24(-0.46%) |
Jun 14, 2021 | 52.90 | 53.33 | 52.90 | 53.33 | 18,668 | +0.48(+0.92%) |
Jun 11, 2021 | 52.66 | 52.85 | 52.63 | 52.85 | 12,247 | +0.23(+0.44%) |
Jun 10, 2021 | 52.26 | 52.62 | 52.10 | 52.62 | 15,852 | +0.52(+1.00%) |
Jun 09, 2021 | 52.27 | 52.33 | 52.10 | 52.10 | 5,392 | -0.02(-0.04%) |
Jun 08, 2021 | 52.13 | 52.35 | 52.02 | 52.12 | 2,954 | +0.11(+0.21%) |
Jun 07, 2021 | 51.65 | 52.01 | 51.65 | 52.01 | 7,717 | +0.20(+0.39%) |
Jun 04, 2021 | 51.33 | 51.81 | 51.33 | 51.81 | 24,958 | +0.90(+1.77%) |
Jun 03, 2021 | 50.95 | 51.05 | 50.78 | 50.91 | 5,286 | -0.48(-0.94%) |
Jun 02, 2021 | 51.17 | 51.57 | 51.17 | 51.39 | 5,732 | +0.11(+0.22%) |
Jun 01, 2021 | 51.73 | 51.73 | 51.14 | 51.28 | 29,014 | -0.09(-0.18%) |
May 28, 2021 | 51.63 | 51.70 | 51.37 | 51.37 | 18,078 | +0.06(+0.13%) |
May 27, 2021 | 51.50 | 51.56 | 51.31 | 51.31 | 49,688 | -0.14(-0.27%) |
May 26, 2021 | 51.49 | 51.54 | 51.43 | 51.45 | 21,402 | +0.13(+0.24%) |
May 25, 2021 | 51.41 | 51.52 | 51.24 | 51.32 | 34,401 | +0.04(+0.08%) |
May 24, 2021 | 50.68 | 51.41 | 50.68 | 51.28 | 5,522 | +0.94(+1.87%) |
May 21, 2021 | 50.95 | 50.95 | 50.34 | 50.34 | 6,382 | -0.26(-0.50%) |
May 20, 2021 | 49.98 | 50.65 | 49.98 | 50.60 | 13,211 | +0.93(+1.86%) |
May 19, 2021 | 48.81 | 49.67 | 48.62 | 49.67 | 12,731 | +0.09(+0.19%) |
May 18, 2021 | 49.95 | 50.16 | 49.58 | 49.58 | 9,090 | -0.29(-0.59%) |
May 17, 2021 | 49.99 | 49.99 | 49.50 | 49.87 | 9,487 | -0.23(-0.46%) |
May 14, 2021 | 49.50 | 50.20 | 49.50 | 50.10 | 32,300 | +1.13(+2.31%) |
May 13, 2021 | 49.12 | 49.30 | 48.68 | 48.97 | 10,248 | +0.47(+0.97%) |
May 12, 2021 | 49.10 | 49.41 | 48.44 | 48.50 | 19,957 | -1.38(-2.77%) |
May 11, 2021 | 49.05 | 49.89 | 48.88 | 49.88 | 24,574 | -0.07(-0.14%) |
May 10, 2021 | 50.82 | 50.82 | 49.95 | 49.95 | 16,310 | -1.28(-2.49%) |
May 07, 2021 | 51.40 | 51.51 | 51.06 | 51.23 | 11,395 | +0.46(+0.92%) |
May 06, 2021 | 50.57 | 50.76 | 49.99 | 50.76 | 41,796 | +0.26(+0.51%) |
May 05, 2021 | 51.00 | 51.09 | 50.48 | 50.50 | 15,873 | -0.21(-0.41%) |
May 04, 2021 | 51.18 | 51.33 | 50.25 | 50.72 | 46,239 | -0.98(-1.89%) |