Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.08 | 56.69 | 55.09 | 55.32 | 2,842,344 | -1.42(-2.50%) |
Jul 29, 2021 | 55.30 | 57.53 | 54.81 | 56.74 | 4,139,584 | +0.97(+1.74%) |
Jul 28, 2021 | 53.96 | 55.79 | 53.71 | 55.77 | 4,637,297 | +2.45(+4.59%) |
Jul 27, 2021 | 53.74 | 53.99 | 52.20 | 53.32 | 3,389,453 | -1.07(-1.97%) |
Jul 26, 2021 | 54.89 | 55.90 | 53.76 | 54.39 | 3,894,244 | -0.51(-0.93%) |
Jul 23, 2021 | 55.66 | 55.73 | 54.47 | 54.90 | 2,730,373 | -0.24(-0.44%) |
Jul 22, 2021 | 55.75 | 56.08 | 54.36 | 55.14 | 4,417,693 | -0.63(-1.13%) |
Jul 21, 2021 | 53.00 | 56.12 | 52.94 | 55.77 | 5,981,227 | +2.82(+5.33%) |
Jul 20, 2021 | 52.01 | 53.06 | 50.78 | 52.95 | 5,017,154 | +1.23(+2.38%) |
Jul 19, 2021 | 51.71 | 52.18 | 50.54 | 51.72 | 7,055,482 | -1.68(-3.15%) |
Jul 16, 2021 | 55.02 | 55.51 | 53.14 | 53.40 | 4,546,582 | -1.33(-2.43%) |
Jul 15, 2021 | 55.86 | 56.13 | 54.22 | 54.73 | 3,593,030 | -1.10(-1.97%) |
Jul 14, 2021 | 57.50 | 57.73 | 55.42 | 55.83 | 4,103,512 | -1.24(-2.17%) |
Jul 13, 2021 | 57.73 | 58.12 | 56.80 | 57.07 | 3,346,200 | -1.00(-1.72%) |
Jul 12, 2021 | 60.00 | 60.30 | 58.01 | 58.07 | 3,102,575 | -1.99(-3.31%) |
Jul 09, 2021 | 59.22 | 60.21 | 58.56 | 60.06 | 2,677,376 | +1.51(+2.58%) |
Jul 08, 2021 | 57.41 | 58.96 | 56.54 | 58.55 | 4,062,437 | -0.20(-0.34%) |
Jul 07, 2021 | 61.73 | 61.88 | 58.03 | 58.75 | 5,800,418 | -2.89(-4.69%) |
Jul 06, 2021 | 62.62 | 63.00 | 60.98 | 61.64 | 4,470,660 | -1.15(-1.83%) |
Jul 02, 2021 | 62.00 | 63.07 | 61.61 | 62.79 | 3,508,017 | +0.92(+1.49%) |
Jul 01, 2021 | 61.29 | 62.90 | 60.84 | 61.87 | 5,423,795 | +1.39(+2.30%) |
Jun 30, 2021 | 59.66 | 61.38 | 59.66 | 60.48 | 3,741,367 | +0.49(+0.82%) |
Jun 29, 2021 | 59.18 | 60.25 | 58.55 | 59.99 | 3,530,588 | +1.26(+2.15%) |
Jun 28, 2021 | 61.50 | 61.54 | 58.59 | 58.73 | 5,364,589 | -2.77(-4.50%) |
Jun 25, 2021 | 62.09 | 62.39 | 60.66 | 61.50 | 10,442,789 | -0.28(-0.45%) |
Jun 24, 2021 | 61.25 | 61.97 | 60.17 | 61.78 | 3,746,915 | +0.37(+0.60%) |
Jun 23, 2021 | 59.54 | 61.93 | 59.30 | 61.41 | 4,918,452 | +2.35(+3.98%) |
Jun 22, 2021 | 59.38 | 59.68 | 58.04 | 59.06 | 3,429,160 | -0.44(-0.74%) |
Jun 21, 2021 | 59.18 | 59.85 | 57.79 | 59.50 | 4,601,649 | +1.02(+1.74%) |
Jun 18, 2021 | 58.80 | 59.61 | 57.70 | 58.48 | 4,640,531 | -0.32(-0.54%) |
Jun 17, 2021 | 56.75 | 59.68 | 56.62 | 58.80 | 5,241,994 | +1.83(+3.21%) |
Jun 16, 2021 | 57.83 | 57.96 | 56.04 | 56.97 | 3,879,746 | -0.85(-1.47%) |
Jun 15, 2021 | 57.95 | 58.27 | 56.70 | 57.82 | 4,098,459 | -0.59(-1.01%) |
Jun 14, 2021 | 56.30 | 60.30 | 56.20 | 58.41 | 8,750,124 | +2.30(+4.10%) |
Jun 11, 2021 | 55.73 | 56.40 | 55.13 | 56.11 | 3,654,331 | +0.45(+0.81%) |
Jun 10, 2021 | 56.13 | 56.20 | 54.54 | 55.66 | 4,991,342 | +0.28(+0.51%) |
Jun 09, 2021 | 56.94 | 57.11 | 55.36 | 55.38 | 4,138,821 | -1.36(-2.40%) |
Jun 08, 2021 | 58.91 | 59.05 | 56.35 | 56.74 | 5,714,266 | -1.82(-3.11%) |
Jun 07, 2021 | 57.54 | 59.08 | 57.04 | 58.56 | 4,535,198 | +1.16(+2.02%) |
Jun 04, 2021 | 56.65 | 57.52 | 56.46 | 57.40 | 2,963,145 | +1.08(+1.92%) |
Jun 03, 2021 | 58.00 | 58.00 | 56.21 | 56.32 | 4,581,023 | -2.14(-3.66%) |
Jun 02, 2021 | 58.70 | 59.12 | 57.66 | 58.46 | 4,064,916 | -0.30(-0.51%) |
Jun 01, 2021 | 57.34 | 59.00 | 56.73 | 58.76 | 6,699,321 | +1.67(+2.93%) |
May 28, 2021 | 55.29 | 57.39 | 55.22 | 57.09 | 9,038,993 | +1.60(+2.88%) |
May 27, 2021 | 55.40 | 56.33 | 54.23 | 55.49 | 19,933,408 | +0.57(+1.04%) |
May 26, 2021 | 53.10 | 55.07 | 52.81 | 54.92 | 6,364,332 | +2.16(+4.09%) |
May 25, 2021 | 53.59 | 55.44 | 52.65 | 52.76 | 6,658,513 | -0.55(-1.03%) |
May 24, 2021 | 52.42 | 54.00 | 51.98 | 53.31 | 5,991,267 | +0.99(+1.89%) |
May 21, 2021 | 52.49 | 53.75 | 51.81 | 52.32 | 4,842,070 | +0.36(+0.69%) |
May 20, 2021 | 52.73 | 52.89 | 50.51 | 51.96 | 7,881,374 | -0.25(-0.48%) |
May 19, 2021 | 49.90 | 52.39 | 49.75 | 52.21 | 5,215,560 | +0.70(+1.36%) |
May 18, 2021 | 51.11 | 53.16 | 51.04 | 51.51 | 9,206,134 | +1.80(+3.62%) |
May 17, 2021 | 49.25 | 50.12 | 48.71 | 49.71 | 4,212,916 | +0.06(+0.12%) |
May 14, 2021 | 47.11 | 50.19 | 46.97 | 49.65 | 8,314,830 | +3.63(+7.89%) |
May 13, 2021 | 47.30 | 48.26 | 45.28 | 46.02 | 9,572,423 | -0.87(-1.86%) |
May 12, 2021 | 48.87 | 49.77 | 46.34 | 46.89 | 10,441,865 | -1.93(-3.95%) |
May 11, 2021 | 47.50 | 49.85 | 47.11 | 48.82 | 6,905,576 | -0.34(-0.69%) |
May 10, 2021 | 51.27 | 51.68 | 48.71 | 49.16 | 7,562,692 | -0.91(-1.82%) |
May 07, 2021 | 50.55 | 51.54 | 49.65 | 50.07 | 7,766,599 | +0.27(+0.54%) |
May 06, 2021 | 50.63 | 51.27 | 48.71 | 49.80 | 14,929,199 | -2.83(-5.38%) |
May 05, 2021 | 57.57 | 57.60 | 52.00 | 52.63 | 25,054,376 | -3.56(-6.34%) |
May 04, 2021 | 56.19 | 56.49 | 53.48 | 56.19 | 14,383,641 | -0.89(-1.56%) |