Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.58 | 52.07 | 50.83 | 51.01 | 75,906 | -0.78(-1.50%) |
Jul 29, 2021 | 51.83 | 52.19 | 51.30 | 51.79 | 113,199 | +0.38(+0.75%) |
Jul 28, 2021 | 51.33 | 51.91 | 50.64 | 51.40 | 295,645 | +0.27(+0.52%) |
Jul 27, 2021 | 50.79 | 51.45 | 50.33 | 51.14 | 146,310 | -0.13(-0.25%) |
Jul 26, 2021 | 50.81 | 51.66 | 50.81 | 51.26 | 126,750 | +0.31(+0.61%) |
Jul 23, 2021 | 51.31 | 51.64 | 50.71 | 50.95 | 94,817 | +0.27(+0.54%) |
Jul 22, 2021 | 51.50 | 51.50 | 50.44 | 50.68 | 124,673 | -0.94(-1.83%) |
Jul 21, 2021 | 51.04 | 51.99 | 51.04 | 51.62 | 135,171 | +0.95(+1.88%) |
Jul 20, 2021 | 49.07 | 51.43 | 49.07 | 50.67 | 233,623 | +1.50(+3.05%) |
Jul 19, 2021 | 49.87 | 50.32 | 48.88 | 49.17 | 214,906 | -2.03(-3.97%) |
Jul 16, 2021 | 53.20 | 53.20 | 51.06 | 51.20 | 163,247 | -1.61(-3.05%) |
Jul 15, 2021 | 51.64 | 53.19 | 51.37 | 52.81 | 208,566 | +0.75(+1.44%) |
Jul 14, 2021 | 52.20 | 52.93 | 51.38 | 52.06 | 452,949 | -0.20(-0.39%) |
Jul 13, 2021 | 53.07 | 53.07 | 51.95 | 52.26 | 696,839 | -0.79(-1.48%) |
Jul 12, 2021 | 52.15 | 53.25 | 51.62 | 53.05 | 8,617,331 | +0.44(+0.84%) |
Jul 09, 2021 | 51.35 | 52.63 | 51.35 | 52.61 | 126,127 | +2.12(+4.21%) |
Jul 08, 2021 | 50.37 | 51.05 | 49.96 | 50.49 | 246,770 | -0.91(-1.76%) |
Jul 07, 2021 | 51.18 | 51.85 | 51.04 | 51.39 | 317,967 | -0.25(-0.48%) |
Jul 06, 2021 | 52.86 | 52.86 | 51.29 | 51.64 | 227,826 | -1.42(-2.67%) |
Jul 02, 2021 | 53.27 | 53.27 | 52.76 | 53.06 | 172,971 | -0.24(-0.45%) |
Jul 01, 2021 | 52.91 | 53.36 | 52.70 | 53.30 | 388,106 | +0.65(+1.23%) |
Jun 30, 2021 | 52.35 | 52.91 | 52.35 | 52.65 | 604,360 | +0.10(+0.19%) |
Jun 29, 2021 | 53.23 | 53.64 | 52.32 | 52.55 | 153,623 | -0.27(-0.52%) |
Jun 28, 2021 | 53.70 | 53.70 | 52.54 | 52.82 | 480,298 | -1.02(-1.90%) |
Jun 25, 2021 | 53.23 | 53.99 | 52.96 | 53.84 | 119,905 | +0.96(+1.82%) |
Jun 24, 2021 | 52.45 | 53.08 | 52.03 | 52.88 | 130,597 | +0.70(+1.33%) |
Jun 23, 2021 | 52.04 | 52.53 | 51.94 | 52.19 | 163,052 | +0.22(+0.42%) |
Jun 22, 2021 | 51.95 | 52.27 | 51.30 | 51.97 | 189,795 | +0.00(+0.00%) |
Jun 21, 2021 | 50.77 | 51.99 | 50.77 | 51.97 | 682,040 | +1.67(+3.33%) |
Jun 18, 2021 | 50.94 | 51.14 | 50.08 | 50.29 | 408,287 | -1.40(-2.71%) |
Jun 17, 2021 | 54.84 | 54.84 | 51.61 | 51.69 | 222,933 | -2.75(-5.06%) |
Jun 16, 2021 | 53.74 | 54.78 | 53.02 | 54.45 | 113,247 | +0.49(+0.92%) |
Jun 15, 2021 | 53.38 | 54.24 | 53.13 | 53.95 | 72,755 | +0.66(+1.24%) |
Jun 14, 2021 | 54.35 | 54.38 | 52.98 | 53.30 | 143,462 | -1.02(-1.87%) |
Jun 11, 2021 | 54.27 | 54.67 | 54.03 | 54.31 | 96,139 | +0.23(+0.42%) |
Jun 10, 2021 | 55.71 | 55.78 | 54.08 | 54.08 | 215,554 | -1.01(-1.83%) |
Jun 09, 2021 | 55.66 | 55.66 | 55.09 | 55.09 | 64,358 | -0.96(-1.71%) |
Jun 08, 2021 | 55.84 | 56.16 | 55.11 | 56.05 | 52,493 | -0.03(-0.05%) |
Jun 07, 2021 | 56.38 | 56.38 | 55.86 | 56.07 | 106,522 | -0.05(-0.10%) |
Jun 04, 2021 | 56.36 | 56.38 | 55.55 | 56.13 | 89,951 | -0.18(-0.32%) |
Jun 03, 2021 | 56.14 | 56.84 | 56.00 | 56.31 | 173,695 | +0.07(+0.13%) |
Jun 02, 2021 | 56.73 | 56.74 | 56.08 | 56.24 | 220,999 | -0.39(-0.69%) |
Jun 01, 2021 | 56.73 | 57.03 | 56.39 | 56.63 | 147,687 | +0.30(+0.53%) |
May 28, 2021 | 56.42 | 56.42 | 55.55 | 56.33 | 144,153 | +0.05(+0.10%) |
May 27, 2021 | 56.04 | 56.39 | 55.87 | 56.27 | 76,356 | +0.92(+1.66%) |
May 26, 2021 | 55.00 | 55.48 | 54.63 | 55.35 | 75,926 | +0.51(+0.93%) |
May 25, 2021 | 55.88 | 56.48 | 54.83 | 54.84 | 91,590 | -0.99(-1.78%) |
May 24, 2021 | 56.15 | 56.15 | 55.53 | 55.84 | 110,215 | -0.08(-0.15%) |
May 21, 2021 | 55.45 | 56.31 | 55.45 | 55.92 | 169,370 | +0.76(+1.37%) |
May 20, 2021 | 55.37 | 55.53 | 54.62 | 55.16 | 140,617 | -0.28(-0.51%) |
May 19, 2021 | 55.27 | 55.48 | 54.35 | 55.45 | 373,395 | -0.58(-1.04%) |
May 18, 2021 | 57.03 | 57.32 | 55.99 | 56.03 | 158,013 | -1.06(-1.85%) |
May 17, 2021 | 56.69 | 57.13 | 56.37 | 57.09 | 119,418 | +0.17(+0.30%) |
May 14, 2021 | 56.23 | 57.01 | 55.96 | 56.91 | 171,694 | +0.98(+1.76%) |
May 13, 2021 | 54.25 | 56.25 | 54.22 | 55.93 | 222,018 | +1.61(+2.97%) |
May 12, 2021 | 56.12 | 56.55 | 54.22 | 54.32 | 277,982 | -1.29(-2.33%) |
May 11, 2021 | 55.54 | 56.66 | 55.15 | 55.61 | 187,160 | -0.54(-0.96%) |
May 10, 2021 | 56.93 | 57.36 | 56.14 | 56.15 | 156,211 | -0.39(-0.69%) |
May 07, 2021 | 55.43 | 56.56 | 55.03 | 56.54 | 167,995 | +0.31(+0.55%) |
May 06, 2021 | 55.94 | 56.27 | 55.24 | 56.23 | 134,091 | +0.44(+0.78%) |
May 05, 2021 | 55.68 | 56.12 | 54.92 | 55.79 | 280,924 | +0.30(+0.54%) |
May 04, 2021 | 54.19 | 55.49 | 53.74 | 55.49 | 574,738 | +0.97(+1.77%) |