Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.14 | 56.85 | 54.21 | 55.56 | 58,726 | -0.73(-1.30%) |
Jul 29, 2021 | 57.11 | 57.61 | 55.80 | 56.29 | 47,994 | -0.44(-0.78%) |
Jul 28, 2021 | 56.47 | 57.01 | 56.47 | 56.73 | 67,157 | +1.89(+3.45%) |
Jul 27, 2021 | 56.12 | 56.74 | 53.51 | 54.84 | 91,916 | -1.80(-3.18%) |
Jul 26, 2021 | 54.98 | 56.79 | 53.90 | 56.64 | 74,222 | +2.06(+3.77%) |
Jul 23, 2021 | 55.00 | 56.48 | 53.91 | 54.58 | 53,903 | -0.14(-0.26%) |
Jul 22, 2021 | 56.76 | 56.95 | 54.39 | 54.72 | 55,437 | -2.12(-3.73%) |
Jul 21, 2021 | 55.88 | 57.31 | 55.52 | 56.84 | 75,768 | +1.52(+2.75%) |
Jul 20, 2021 | 54.50 | 56.75 | 53.97 | 55.32 | 154,777 | +1.20(+2.22%) |
Jul 19, 2021 | 53.87 | 55.29 | 51.76 | 54.12 | 87,933 | -1.29(-2.33%) |
Jul 16, 2021 | 57.57 | 58.20 | 55.21 | 55.41 | 123,807 | -1.44(-2.53%) |
Jul 15, 2021 | 56.54 | 57.38 | 56.19 | 56.85 | 71,855 | +0.05(+0.09%) |
Jul 14, 2021 | 57.71 | 57.72 | 56.51 | 56.80 | 75,363 | -0.21(-0.37%) |
Jul 13, 2021 | 57.37 | 57.78 | 54.87 | 57.01 | 110,480 | -0.56(-0.97%) |
Jul 12, 2021 | 57.33 | 57.92 | 56.99 | 57.57 | 83,860 | +0.24(+0.42%) |
Jul 09, 2021 | 56.01 | 57.52 | 53.89 | 57.33 | 49,385 | +1.64(+2.94%) |
Jul 08, 2021 | 54.28 | 55.88 | 49.02 | 55.69 | 95,042 | +0.00(+0.00%) |
Jul 07, 2021 | 58.64 | 58.91 | 55.05 | 55.69 | 104,760 | -2.76(-4.72%) |
Jul 06, 2021 | 57.56 | 59.60 | 56.35 | 58.45 | 242,271 | +1.22(+2.13%) |
Jul 02, 2021 | 57.25 | 57.78 | 56.59 | 57.23 | 48,732 | +0.25(+0.44%) |
Jul 01, 2021 | 57.12 | 58.56 | 55.89 | 56.98 | 79,527 | +0.11(+0.19%) |
Jun 30, 2021 | 56.42 | 57.15 | 54.85 | 56.87 | 292,500 | +0.12(+0.21%) |
Jun 29, 2021 | 57.21 | 58.99 | 55.85 | 56.75 | 89,046 | -0.18(-0.32%) |
Jun 28, 2021 | 56.12 | 56.99 | 56.02 | 56.93 | 95,406 | +1.04(+1.86%) |
Jun 25, 2021 | 57.03 | 57.03 | 55.54 | 55.89 | 292,342 | -1.14(-2.00%) |
Jun 24, 2021 | 55.53 | 57.59 | 55.53 | 57.03 | 116,643 | +1.93(+3.50%) |
Jun 23, 2021 | 54.30 | 55.65 | 54.30 | 55.10 | 64,577 | +0.83(+1.53%) |
Jun 22, 2021 | 53.92 | 54.30 | 52.17 | 54.27 | 48,366 | -0.07(-0.13%) |
Jun 21, 2021 | 54.92 | 55.51 | 53.72 | 54.34 | 114,368 | -0.05(-0.09%) |
Jun 18, 2021 | 53.16 | 55.74 | 52.66 | 54.39 | 251,032 | +0.02(+0.04%) |
Jun 17, 2021 | 53.49 | 55.55 | 53.49 | 54.37 | 69,203 | +0.44(+0.82%) |
Jun 16, 2021 | 53.72 | 54.12 | 49.93 | 53.93 | 115,540 | -0.18(-0.33%) |
Jun 15, 2021 | 56.07 | 56.07 | 53.87 | 54.11 | 152,702 | -1.96(-3.50%) |
Jun 14, 2021 | 56.47 | 57.72 | 55.83 | 56.07 | 86,641 | -0.22(-0.39%) |
Jun 11, 2021 | 54.86 | 56.31 | 54.77 | 56.29 | 135,839 | +1.60(+2.93%) |
Jun 10, 2021 | 55.30 | 56.23 | 54.52 | 54.69 | 74,031 | -0.34(-0.62%) |
Jun 09, 2021 | 58.30 | 59.36 | 54.64 | 55.03 | 98,112 | -2.98(-5.14%) |
Jun 08, 2021 | 57.60 | 58.17 | 56.43 | 58.01 | 127,745 | +1.18(+2.08%) |
Jun 07, 2021 | 55.02 | 56.93 | 54.39 | 56.83 | 112,092 | +2.28(+4.18%) |
Jun 04, 2021 | 53.64 | 55.13 | 52.90 | 54.55 | 131,719 | +1.30(+2.44%) |
Jun 03, 2021 | 51.70 | 53.64 | 51.50 | 53.25 | 137,277 | +0.90(+1.72%) |
Jun 02, 2021 | 52.22 | 52.93 | 51.11 | 52.35 | 885,760 | +0.14(+0.27%) |
Jun 01, 2021 | 51.25 | 52.41 | 49.43 | 52.21 | 176,531 | +1.42(+2.80%) |
May 28, 2021 | 52.08 | 52.52 | 50.24 | 50.79 | 144,418 | -1.44(-2.76%) |
May 27, 2021 | 53.46 | 53.46 | 51.54 | 52.23 | 184,784 | -0.66(-1.25%) |
May 26, 2021 | 50.74 | 53.09 | 50.73 | 52.89 | 94,237 | +2.28(+4.51%) |
May 25, 2021 | 50.77 | 51.82 | 50.45 | 50.61 | 75,713 | +0.40(+0.80%) |
May 24, 2021 | 49.52 | 50.78 | 49.52 | 50.21 | 76,183 | +1.19(+2.43%) |
May 21, 2021 | 48.68 | 49.29 | 47.72 | 49.02 | 74,321 | +1.13(+2.36%) |
May 20, 2021 | 46.95 | 47.91 | 46.08 | 47.89 | 87,077 | +0.83(+1.76%) |
May 19, 2021 | 45.50 | 47.41 | 43.03 | 47.06 | 137,800 | -0.22(-0.47%) |
May 18, 2021 | 47.96 | 49.14 | 47.25 | 47.28 | 98,383 | +0.10(+0.21%) |
May 17, 2021 | 47.63 | 47.85 | 44.75 | 47.18 | 66,836 | -0.87(-1.81%) |
May 14, 2021 | 46.77 | 48.16 | 46.42 | 48.05 | 53,263 | +2.05(+4.46%) |
May 13, 2021 | 46.20 | 47.27 | 44.69 | 46.00 | 73,301 | +0.25(+0.55%) |
May 12, 2021 | 47.58 | 48.52 | 45.35 | 45.75 | 90,849 | -2.59(-5.36%) |
May 11, 2021 | 47.37 | 49.01 | 46.68 | 48.34 | 104,315 | -1.18(-2.38%) |
May 10, 2021 | 52.10 | 52.85 | 49.32 | 49.52 | 120,632 | -2.63(-5.04%) |
May 07, 2021 | 51.40 | 52.70 | 51.40 | 52.15 | 76,486 | +0.90(+1.76%) |
May 06, 2021 | 50.33 | 51.27 | 49.30 | 51.25 | 133,582 | +1.14(+2.27%) |
May 05, 2021 | 50.25 | 50.75 | 48.75 | 50.11 | 64,928 | +0.33(+0.66%) |
May 04, 2021 | 50.19 | 50.50 | 48.25 | 49.78 | 108,976 | -0.89(-1.76%) |