Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.98 | 59.20 | 57.98 | 58.85 | 787,391 | +0.59(+1.02%) |
Jul 29, 2021 | 57.30 | 58.86 | 57.30 | 58.25 | 832,549 | +1.09(+1.90%) |
Jul 28, 2021 | 56.52 | 57.50 | 56.17 | 57.17 | 770,422 | +0.94(+1.67%) |
Jul 27, 2021 | 56.46 | 56.46 | 54.93 | 56.23 | 798,863 | -0.57(-1.01%) |
Jul 26, 2021 | 56.32 | 56.98 | 56.14 | 56.80 | 621,686 | +0.52(+0.93%) |
Jul 23, 2021 | 55.98 | 56.31 | 55.77 | 56.28 | 767,611 | +1.30(+2.37%) |
Jul 22, 2021 | 55.80 | 55.80 | 54.84 | 54.97 | 482,596 | -0.84(-1.51%) |
Jul 21, 2021 | 55.00 | 56.14 | 54.96 | 55.81 | 627,971 | +1.33(+2.45%) |
Jul 20, 2021 | 53.16 | 54.99 | 53.16 | 54.48 | 976,727 | +1.50(+2.84%) |
Jul 19, 2021 | 53.17 | 53.46 | 52.59 | 52.97 | 1,054,193 | -1.26(-2.31%) |
Jul 16, 2021 | 55.85 | 56.07 | 54.05 | 54.23 | 880,908 | -1.30(-2.35%) |
Jul 15, 2021 | 55.81 | 56.32 | 55.21 | 55.53 | 637,475 | -0.84(-1.49%) |
Jul 14, 2021 | 57.22 | 57.94 | 56.34 | 56.37 | 957,254 | -0.04(-0.07%) |
Jul 13, 2021 | 57.02 | 57.16 | 56.25 | 56.41 | 454,280 | -0.85(-1.48%) |
Jul 12, 2021 | 57.19 | 57.50 | 56.98 | 57.26 | 588,301 | +0.05(+0.09%) |
Jul 09, 2021 | 56.20 | 57.54 | 56.09 | 57.21 | 607,524 | +1.47(+2.64%) |
Jul 08, 2021 | 55.35 | 56.47 | 54.85 | 55.74 | 909,926 | -1.07(-1.88%) |
Jul 07, 2021 | 56.47 | 57.04 | 55.75 | 56.81 | 626,739 | +0.40(+0.70%) |
Jul 06, 2021 | 57.76 | 57.76 | 55.75 | 56.41 | 909,142 | -1.28(-2.23%) |
Jul 02, 2021 | 57.44 | 57.79 | 57.26 | 57.70 | 401,495 | +0.32(+0.55%) |
Jul 01, 2021 | 57.61 | 57.76 | 56.98 | 57.38 | 655,374 | -0.06(-0.10%) |
Jun 30, 2021 | 57.39 | 57.67 | 56.93 | 57.44 | 663,606 | -0.22(-0.38%) |
Jun 29, 2021 | 57.48 | 57.91 | 57.20 | 57.66 | 625,037 | +0.10(+0.17%) |
Jun 28, 2021 | 57.19 | 57.80 | 56.95 | 57.56 | 793,629 | +0.78(+1.38%) |
Jun 25, 2021 | 57.02 | 57.38 | 56.53 | 56.78 | 2,804,948 | -0.10(-0.17%) |
Jun 24, 2021 | 56.39 | 57.09 | 56.05 | 56.88 | 635,846 | +0.97(+1.73%) |
Jun 23, 2021 | 56.29 | 56.33 | 55.89 | 55.91 | 483,827 | -0.37(-0.65%) |
Jun 22, 2021 | 56.06 | 56.49 | 55.54 | 56.28 | 713,872 | +0.22(+0.39%) |
Jun 21, 2021 | 55.47 | 56.28 | 54.90 | 56.06 | 1,208,344 | +1.05(+1.90%) |
Jun 18, 2021 | 56.58 | 56.89 | 54.68 | 55.01 | 2,463,557 | -2.14(-3.75%) |
Jun 17, 2021 | 57.40 | 58.26 | 55.56 | 57.16 | 2,150,776 | +1.26(+2.25%) |
Jun 16, 2021 | 55.94 | 56.38 | 55.51 | 55.90 | 1,250,676 | -0.09(-0.16%) |
Jun 15, 2021 | 56.56 | 56.77 | 55.84 | 55.99 | 1,000,380 | -0.78(-1.38%) |
Jun 14, 2021 | 57.47 | 57.84 | 56.63 | 56.77 | 1,388,445 | -0.44(-0.78%) |
Jun 11, 2021 | 57.08 | 57.43 | 56.67 | 57.21 | 690,169 | +0.54(+0.96%) |
Jun 10, 2021 | 57.01 | 57.01 | 56.29 | 56.67 | 525,217 | +0.04(+0.07%) |
Jun 09, 2021 | 56.93 | 57.17 | 56.55 | 56.63 | 516,087 | -0.39(-0.68%) |
Jun 08, 2021 | 57.49 | 57.60 | 56.97 | 57.02 | 710,196 | -0.29(-0.50%) |
Jun 07, 2021 | 57.15 | 57.46 | 56.87 | 57.30 | 559,147 | +0.17(+0.29%) |
Jun 04, 2021 | 56.31 | 57.18 | 56.21 | 57.14 | 667,484 | +1.16(+2.07%) |
Jun 03, 2021 | 55.48 | 56.18 | 55.16 | 55.98 | 511,465 | +0.01(+0.02%) |
Jun 02, 2021 | 55.79 | 56.28 | 55.37 | 55.97 | 682,889 | +0.18(+0.32%) |
Jun 01, 2021 | 56.17 | 56.34 | 55.50 | 55.79 | 738,371 | +0.00(+0.00%) |
May 28, 2021 | 55.85 | 56.14 | 55.27 | 55.79 | 630,151 | +0.17(+0.30%) |
May 27, 2021 | 55.35 | 56.34 | 55.23 | 55.62 | 852,601 | +0.47(+0.86%) |
May 26, 2021 | 54.96 | 55.49 | 54.51 | 55.15 | 615,645 | +0.30(+0.54%) |
May 25, 2021 | 55.00 | 55.78 | 54.71 | 54.85 | 1,169,944 | +0.15(+0.27%) |
May 24, 2021 | 54.08 | 55.34 | 53.92 | 54.70 | 1,197,430 | +1.00(+1.86%) |
May 21, 2021 | 53.85 | 54.57 | 53.53 | 53.71 | 578,165 | +0.07(+0.13%) |
May 20, 2021 | 53.86 | 54.02 | 53.12 | 53.64 | 796,212 | +0.09(+0.17%) |
May 19, 2021 | 51.86 | 53.66 | 51.72 | 53.55 | 609,742 | +0.68(+1.29%) |
May 18, 2021 | 53.46 | 53.85 | 52.83 | 52.87 | 580,283 | -0.50(-0.94%) |
May 17, 2021 | 52.95 | 53.46 | 52.41 | 53.37 | 470,357 | +0.06(+0.11%) |
May 14, 2021 | 52.65 | 53.43 | 51.94 | 53.31 | 544,844 | +1.27(+2.43%) |
May 13, 2021 | 50.53 | 52.42 | 50.53 | 52.05 | 757,028 | +1.82(+3.62%) |
May 12, 2021 | 51.98 | 52.35 | 50.17 | 50.23 | 1,132,681 | -2.62(-4.97%) |
May 11, 2021 | 51.13 | 53.01 | 50.95 | 52.85 | 1,000,396 | +0.47(+0.90%) |
May 10, 2021 | 54.01 | 54.08 | 52.38 | 52.38 | 745,414 | -1.73(-3.19%) |
May 07, 2021 | 52.38 | 54.12 | 52.09 | 54.11 | 1,061,350 | +1.98(+3.81%) |
May 06, 2021 | 51.64 | 52.13 | 51.03 | 52.12 | 1,081,249 | +0.44(+0.86%) |
May 05, 2021 | 51.85 | 52.00 | 51.26 | 51.68 | 762,991 | +0.43(+0.85%) |
May 04, 2021 | 51.14 | 51.53 | 50.69 | 51.24 | 932,253 | -0.66(-1.27%) |