Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.08 | 57.29 | 55.07 | 56.40 | 576,084 | -0.52(-0.91%) |
Jul 29, 2021 | 54.34 | 57.40 | 54.34 | 56.92 | 356,880 | +2.97(+5.51%) |
Jul 28, 2021 | 54.00 | 54.45 | 53.51 | 53.95 | 191,903 | -0.02(-0.04%) |
Jul 27, 2021 | 53.26 | 54.70 | 53.15 | 53.97 | 230,891 | +0.27(+0.50%) |
Jul 26, 2021 | 54.50 | 55.00 | 53.49 | 53.70 | 327,408 | -0.37(-0.68%) |
Jul 23, 2021 | 53.75 | 54.28 | 53.49 | 54.07 | 187,132 | +0.76(+1.43%) |
Jul 22, 2021 | 54.73 | 54.73 | 53.20 | 53.31 | 261,837 | -1.70(-3.09%) |
Jul 21, 2021 | 54.16 | 55.40 | 54.00 | 55.01 | 289,323 | +1.11(+2.06%) |
Jul 20, 2021 | 52.11 | 54.46 | 51.98 | 53.90 | 419,199 | +2.38(+4.62%) |
Jul 19, 2021 | 49.79 | 51.73 | 49.01 | 51.52 | 419,529 | +1.15(+2.28%) |
Jul 16, 2021 | 51.22 | 51.50 | 49.84 | 50.37 | 359,324 | -0.47(-0.92%) |
Jul 15, 2021 | 51.43 | 51.57 | 50.03 | 50.84 | 282,910 | -0.59(-1.15%) |
Jul 14, 2021 | 52.21 | 52.77 | 51.35 | 51.43 | 277,756 | -0.75(-1.44%) |
Jul 13, 2021 | 52.32 | 53.11 | 52.06 | 52.18 | 292,420 | -0.68(-1.29%) |
Jul 12, 2021 | 52.65 | 52.91 | 51.96 | 52.86 | 173,001 | -0.16(-0.30%) |
Jul 09, 2021 | 53.36 | 53.41 | 52.37 | 53.02 | 200,994 | +0.50(+0.95%) |
Jul 08, 2021 | 52.30 | 53.54 | 49.71 | 52.52 | 518,681 | -1.09(-2.03%) |
Jul 07, 2021 | 53.88 | 54.75 | 53.02 | 53.61 | 258,713 | -0.34(-0.63%) |
Jul 06, 2021 | 54.60 | 54.61 | 52.50 | 53.95 | 300,383 | -0.60(-1.10%) |
Jul 02, 2021 | 55.09 | 55.12 | 53.92 | 54.55 | 192,752 | -0.39(-0.71%) |
Jul 01, 2021 | 53.70 | 55.47 | 53.15 | 54.94 | 341,633 | +1.64(+3.08%) |
Jun 30, 2021 | 54.28 | 54.72 | 53.05 | 53.30 | 463,509 | -1.28(-2.35%) |
Jun 29, 2021 | 53.48 | 57.07 | 53.18 | 54.58 | 878,352 | +1.28(+2.40%) |
Jun 28, 2021 | 53.90 | 54.00 | 52.85 | 53.30 | 314,529 | -0.39(-0.73%) |
Jun 25, 2021 | 52.94 | 53.81 | 52.61 | 53.69 | 805,091 | +0.79(+1.49%) |
Jun 24, 2021 | 52.35 | 53.14 | 51.63 | 52.90 | 248,179 | +0.69(+1.32%) |
Jun 23, 2021 | 53.19 | 53.30 | 51.14 | 52.21 | 305,413 | -0.60(-1.14%) |
Jun 22, 2021 | 51.36 | 52.83 | 50.80 | 52.81 | 303,980 | +1.28(+2.48%) |
Jun 21, 2021 | 51.58 | 51.82 | 50.22 | 51.53 | 366,256 | +0.39(+0.76%) |
Jun 18, 2021 | 48.64 | 51.27 | 48.46 | 51.14 | 748,276 | +1.47(+2.96%) |
Jun 17, 2021 | 48.54 | 49.74 | 48.16 | 49.67 | 346,908 | +0.97(+1.99%) |
Jun 16, 2021 | 49.30 | 49.71 | 48.42 | 48.70 | 253,156 | -0.54(-1.10%) |
Jun 15, 2021 | 48.95 | 49.57 | 48.11 | 49.24 | 242,737 | +0.54(+1.11%) |
Jun 14, 2021 | 49.14 | 49.72 | 48.16 | 48.70 | 347,930 | -0.54(-1.10%) |
Jun 11, 2021 | 48.72 | 49.39 | 48.59 | 49.24 | 295,325 | +0.79(+1.63%) |
Jun 10, 2021 | 49.93 | 50.16 | 48.44 | 48.45 | 390,120 | -2.03(-4.02%) |
Jun 09, 2021 | 52.21 | 52.50 | 50.25 | 50.48 | 316,950 | -1.72(-3.30%) |
Jun 08, 2021 | 52.75 | 52.75 | 51.94 | 52.20 | 312,215 | +0.16(+0.31%) |
Jun 07, 2021 | 52.97 | 53.90 | 51.45 | 52.04 | 797,443 | -0.68(-1.29%) |
Jun 04, 2021 | 52.37 | 52.85 | 51.58 | 52.72 | 660,660 | +0.99(+1.91%) |
Jun 03, 2021 | 52.89 | 53.07 | 51.17 | 51.73 | 373,175 | -1.45(-2.73%) |
Jun 02, 2021 | 53.11 | 53.50 | 51.50 | 53.18 | 815,646 | +0.12(+0.23%) |
Jun 01, 2021 | 51.20 | 53.10 | 50.52 | 53.06 | 487,149 | +2.41(+4.76%) |
May 28, 2021 | 51.67 | 51.67 | 49.86 | 50.65 | 412,213 | -0.99(-1.92%) |
May 27, 2021 | 53.42 | 53.51 | 51.56 | 51.64 | 536,764 | -0.40(-0.77%) |
May 26, 2021 | 46.90 | 52.27 | 46.45 | 52.04 | 1,309,560 | +8.26(+18.87%) |
May 25, 2021 | 42.68 | 44.86 | 42.68 | 43.78 | 564,926 | +1.33(+3.13%) |
May 24, 2021 | 42.48 | 43.16 | 41.87 | 42.45 | 311,990 | +0.41(+0.98%) |
May 21, 2021 | 42.25 | 42.91 | 41.88 | 42.04 | 348,432 | +0.48(+1.15%) |
May 20, 2021 | 41.11 | 41.93 | 41.00 | 41.56 | 252,846 | +0.53(+1.29%) |
May 19, 2021 | 39.34 | 41.06 | 38.96 | 41.03 | 571,073 | +0.76(+1.89%) |
May 18, 2021 | 41.47 | 41.47 | 40.21 | 40.27 | 236,118 | -1.15(-2.78%) |
May 17, 2021 | 41.74 | 41.74 | 40.48 | 41.42 | 161,071 | -0.68(-1.62%) |
May 14, 2021 | 42.01 | 42.18 | 41.02 | 42.10 | 284,360 | +0.72(+1.74%) |
May 13, 2021 | 39.80 | 41.69 | 39.75 | 41.38 | 493,683 | +1.85(+4.68%) |
May 12, 2021 | 41.02 | 41.20 | 39.12 | 39.53 | 485,536 | -2.00(-4.82%) |
May 11, 2021 | 42.17 | 42.33 | 41.16 | 41.53 | 299,086 | -1.48(-3.44%) |
May 10, 2021 | 44.50 | 44.83 | 42.87 | 43.01 | 297,069 | -1.68(-3.76%) |
May 07, 2021 | 43.66 | 45.09 | 43.13 | 44.69 | 316,539 | +1.04(+2.38%) |
May 06, 2021 | 43.70 | 43.86 | 42.80 | 43.65 | 316,736 | +0.24(+0.55%) |
May 05, 2021 | 43.99 | 44.63 | 43.19 | 43.41 | 308,379 | -0.86(-1.94%) |
May 04, 2021 | 44.62 | 44.84 | 43.88 | 44.27 | 331,303 | -0.82(-1.82%) |