Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.92 | 55.19 | 53.23 | 53.79 | 372,934 | -0.77(-1.41%) |
Jul 29, 2021 | 53.42 | 54.96 | 53.22 | 54.56 | 328,343 | +1.86(+3.53%) |
Jul 28, 2021 | 52.58 | 53.78 | 51.40 | 52.70 | 306,613 | +0.28(+0.53%) |
Jul 27, 2021 | 53.00 | 53.00 | 51.36 | 52.42 | 301,464 | -1.22(-2.27%) |
Jul 26, 2021 | 55.43 | 56.00 | 52.68 | 53.64 | 362,564 | -1.18(-2.15%) |
Jul 23, 2021 | 52.44 | 55.09 | 52.25 | 54.82 | 789,491 | +3.41(+6.63%) |
Jul 22, 2021 | 52.20 | 52.48 | 49.00 | 51.41 | 560,620 | +0.21(+0.41%) |
Jul 21, 2021 | 50.10 | 52.00 | 50.06 | 51.20 | 503,602 | +1.21(+2.42%) |
Jul 20, 2021 | 46.56 | 50.69 | 46.41 | 49.99 | 510,147 | +3.58(+7.71%) |
Jul 19, 2021 | 44.33 | 47.41 | 43.75 | 46.41 | 438,575 | +0.55(+1.20%) |
Jul 16, 2021 | 48.84 | 49.63 | 45.82 | 45.86 | 445,026 | -2.63(-5.42%) |
Jul 15, 2021 | 47.56 | 48.68 | 47.37 | 48.49 | 378,336 | +0.55(+1.15%) |
Jul 14, 2021 | 48.15 | 48.67 | 47.10 | 47.94 | 329,623 | -0.15(-0.31%) |
Jul 13, 2021 | 48.33 | 48.85 | 47.69 | 48.09 | 411,414 | -0.62(-1.27%) |
Jul 12, 2021 | 47.17 | 49.03 | 47.12 | 48.71 | 300,989 | +0.79(+1.65%) |
Jul 09, 2021 | 46.50 | 48.32 | 46.50 | 47.92 | 281,136 | +2.14(+4.67%) |
Jul 08, 2021 | 45.28 | 46.87 | 44.23 | 45.78 | 306,437 | -0.97(-2.07%) |
Jul 07, 2021 | 47.01 | 47.61 | 45.85 | 46.75 | 323,173 | -0.32(-0.68%) |
Jul 06, 2021 | 48.10 | 48.43 | 46.52 | 47.07 | 358,631 | -1.36(-2.81%) |
Jul 02, 2021 | 49.14 | 49.40 | 48.12 | 48.43 | 177,797 | -0.33(-0.68%) |
Jul 01, 2021 | 49.12 | 49.70 | 47.65 | 48.76 | 446,358 | +0.02(+0.04%) |
Jun 30, 2021 | 48.27 | 48.99 | 48.01 | 48.74 | 308,253 | +0.37(+0.76%) |
Jun 29, 2021 | 48.24 | 49.11 | 48.24 | 48.37 | 264,500 | +0.33(+0.69%) |
Jun 28, 2021 | 48.00 | 48.70 | 46.53 | 48.04 | 348,721 | +0.04(+0.08%) |
Jun 25, 2021 | 48.71 | 49.58 | 48.00 | 48.00 | 947,961 | -0.60(-1.23%) |
Jun 24, 2021 | 48.80 | 48.90 | 47.49 | 48.60 | 265,966 | +0.38(+0.79%) |
Jun 23, 2021 | 48.07 | 48.58 | 46.76 | 48.22 | 398,373 | +0.18(+0.37%) |
Jun 22, 2021 | 48.10 | 48.50 | 46.50 | 48.04 | 376,980 | +0.10(+0.21%) |
Jun 21, 2021 | 46.74 | 48.82 | 45.50 | 47.94 | 647,995 | +2.75(+6.09%) |
Jun 18, 2021 | 45.10 | 45.75 | 44.06 | 45.19 | 616,995 | -0.29(-0.64%) |
Jun 17, 2021 | 46.42 | 47.05 | 45.06 | 45.48 | 600,831 | -1.51(-3.21%) |
Jun 16, 2021 | 45.44 | 47.33 | 45.03 | 46.99 | 601,308 | +0.98(+2.13%) |
Jun 15, 2021 | 45.84 | 46.22 | 44.79 | 46.01 | 500,610 | +0.18(+0.39%) |
Jun 14, 2021 | 48.01 | 48.39 | 45.37 | 45.83 | 519,230 | -2.18(-4.54%) |
Jun 11, 2021 | 47.25 | 48.97 | 47.19 | 48.01 | 521,041 | +0.95(+2.02%) |
Jun 10, 2021 | 47.63 | 48.22 | 46.63 | 47.06 | 507,905 | +0.03(+0.06%) |
Jun 09, 2021 | 47.07 | 47.71 | 46.47 | 47.03 | 436,255 | -0.45(-0.95%) |
Jun 08, 2021 | 47.29 | 47.91 | 46.11 | 47.48 | 519,279 | +0.75(+1.60%) |
Jun 07, 2021 | 47.70 | 48.46 | 45.94 | 46.73 | 579,171 | -0.63(-1.33%) |
Jun 04, 2021 | 47.10 | 47.58 | 45.90 | 47.36 | 617,010 | +0.50(+1.07%) |
Jun 03, 2021 | 48.00 | 48.21 | 46.63 | 46.86 | 685,789 | -1.62(-3.34%) |
Jun 02, 2021 | 51.16 | 51.18 | 48.00 | 48.48 | 1,232,378 | -3.00(-5.83%) |
Jun 01, 2021 | 52.00 | 52.95 | 51.24 | 51.48 | 495,954 | +0.05(+0.10%) |
May 28, 2021 | 52.27 | 52.70 | 50.75 | 51.43 | 618,696 | -0.40(-0.77%) |
May 27, 2021 | 52.85 | 53.89 | 51.79 | 51.83 | 492,484 | -0.56(-1.07%) |
May 26, 2021 | 51.50 | 53.25 | 51.33 | 52.39 | 569,939 | +1.49(+2.93%) |
May 25, 2021 | 51.65 | 52.50 | 50.76 | 50.90 | 394,283 | -0.36(-0.70%) |
May 24, 2021 | 53.43 | 53.43 | 51.11 | 51.26 | 656,791 | -2.20(-4.12%) |
May 21, 2021 | 54.51 | 55.13 | 52.80 | 53.46 | 395,400 | -0.60(-1.11%) |
May 20, 2021 | 55.51 | 56.50 | 53.53 | 54.06 | 499,504 | -1.62(-2.91%) |
May 19, 2021 | 56.00 | 56.01 | 53.41 | 55.68 | 560,674 | -1.86(-3.23%) |
May 18, 2021 | 59.55 | 59.70 | 57.27 | 57.54 | 283,396 | -1.75(-2.95%) |
May 17, 2021 | 59.83 | 59.98 | 56.22 | 59.29 | 560,879 | -1.14(-1.89%) |
May 14, 2021 | 60.25 | 60.67 | 58.06 | 60.43 | 490,043 | +1.10(+1.85%) |
May 13, 2021 | 55.63 | 60.08 | 55.63 | 59.33 | 744,957 | +4.03(+7.29%) |
May 12, 2021 | 61.25 | 62.51 | 54.79 | 55.30 | 975,557 | -7.13(-11.42%) |
May 11, 2021 | 62.25 | 65.82 | 60.24 | 62.43 | 1,150,435 | -4.05(-6.09%) |
May 10, 2021 | 67.60 | 70.89 | 66.39 | 66.48 | 1,386,547 | +0.84(+1.28%) |
May 07, 2021 | 63.00 | 65.79 | 61.70 | 65.64 | 838,872 | +2.56(+4.06%) |
May 06, 2021 | 61.75 | 63.23 | 59.77 | 63.08 | 447,361 | +1.40(+2.27%) |
May 05, 2021 | 62.32 | 63.00 | 60.72 | 61.68 | 448,349 | -0.70(-1.12%) |
May 04, 2021 | 61.19 | 62.85 | 58.80 | 62.38 | 688,254 | +1.51(+2.48%) |