Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.98 | 52.04 | 49.98 | 50.73 | 275,186 | -0.18(-0.35%) |
Jul 29, 2021 | 51.02 | 51.56 | 50.59 | 50.90 | 213,341 | +0.67(+1.34%) |
Jul 28, 2021 | 49.43 | 50.87 | 48.62 | 50.23 | 214,691 | +1.14(+2.32%) |
Jul 27, 2021 | 49.35 | 49.94 | 48.50 | 49.09 | 178,571 | -0.92(-1.85%) |
Jul 26, 2021 | 48.92 | 50.12 | 48.85 | 50.02 | 207,021 | +1.49(+3.08%) |
Jul 23, 2021 | 48.89 | 49.31 | 47.93 | 48.52 | 148,514 | +0.01(+0.02%) |
Jul 22, 2021 | 49.56 | 49.56 | 48.22 | 48.51 | 317,461 | -0.70(-1.42%) |
Jul 21, 2021 | 49.36 | 50.26 | 48.71 | 49.21 | 449,454 | +1.50(+3.15%) |
Jul 20, 2021 | 47.08 | 48.16 | 45.41 | 47.71 | 606,933 | +0.96(+2.06%) |
Jul 19, 2021 | 46.69 | 47.98 | 45.78 | 46.75 | 569,976 | -1.40(-2.91%) |
Jul 16, 2021 | 51.73 | 51.78 | 47.86 | 48.15 | 532,775 | -3.08(-6.01%) |
Jul 15, 2021 | 51.73 | 52.50 | 51.11 | 51.23 | 213,984 | -1.19(-2.28%) |
Jul 14, 2021 | 53.55 | 54.58 | 52.11 | 52.42 | 451,714 | -1.18(-2.19%) |
Jul 13, 2021 | 53.99 | 54.72 | 52.76 | 53.60 | 376,146 | -0.92(-1.69%) |
Jul 12, 2021 | 53.50 | 54.68 | 52.85 | 54.52 | 274,503 | +0.40(+0.74%) |
Jul 09, 2021 | 53.50 | 54.86 | 53.21 | 54.12 | 288,947 | +1.76(+3.37%) |
Jul 08, 2021 | 51.49 | 53.28 | 50.65 | 52.36 | 344,912 | -0.72(-1.35%) |
Jul 07, 2021 | 52.28 | 53.44 | 51.01 | 53.08 | 449,545 | +0.43(+0.82%) |
Jul 06, 2021 | 54.10 | 54.46 | 51.92 | 52.65 | 397,141 | -1.43(-2.64%) |
Jul 02, 2021 | 54.87 | 54.89 | 53.97 | 54.07 | 171,927 | -0.60(-1.09%) |
Jul 01, 2021 | 56.69 | 56.93 | 54.67 | 54.67 | 304,335 | -1.09(-1.96%) |
Jun 30, 2021 | 54.29 | 55.97 | 54.29 | 55.76 | 435,189 | +0.91(+1.66%) |
Jun 29, 2021 | 54.83 | 55.36 | 54.45 | 54.85 | 233,284 | +0.53(+0.98%) |
Jun 28, 2021 | 54.82 | 55.32 | 53.59 | 54.32 | 385,611 | -0.72(-1.30%) |
Jun 25, 2021 | 54.62 | 56.40 | 54.09 | 55.03 | 1,727,575 | +0.94(+1.74%) |
Jun 24, 2021 | 54.71 | 54.71 | 53.32 | 54.09 | 321,609 | -0.15(-0.27%) |
Jun 23, 2021 | 54.19 | 54.80 | 53.92 | 54.24 | 275,263 | +0.22(+0.41%) |
Jun 22, 2021 | 54.60 | 54.69 | 53.48 | 54.02 | 257,712 | -0.47(-0.86%) |
Jun 21, 2021 | 53.29 | 54.88 | 53.29 | 54.48 | 342,102 | +2.08(+3.97%) |
Jun 18, 2021 | 52.63 | 53.52 | 51.80 | 52.41 | 686,420 | -1.19(-2.23%) |
Jun 17, 2021 | 55.52 | 55.98 | 52.06 | 53.60 | 481,001 | -2.39(-4.28%) |
Jun 16, 2021 | 58.04 | 58.04 | 55.26 | 55.99 | 409,468 | -2.08(-3.58%) |
Jun 15, 2021 | 58.06 | 58.36 | 56.29 | 58.07 | 306,746 | -0.07(-0.13%) |
Jun 14, 2021 | 59.64 | 60.11 | 57.66 | 58.15 | 348,421 | -1.24(-2.09%) |
Jun 11, 2021 | 60.06 | 60.72 | 58.24 | 59.38 | 322,025 | -0.15(-0.25%) |
Jun 10, 2021 | 61.14 | 61.50 | 59.37 | 59.53 | 308,258 | -0.91(-1.51%) |
Jun 09, 2021 | 61.35 | 61.68 | 60.34 | 60.45 | 259,196 | -0.96(-1.56%) |
Jun 08, 2021 | 60.64 | 61.98 | 59.60 | 61.41 | 246,136 | +0.67(+1.10%) |
Jun 07, 2021 | 62.07 | 62.87 | 60.68 | 60.74 | 249,986 | -1.72(-2.76%) |
Jun 04, 2021 | 62.55 | 62.82 | 61.61 | 62.46 | 196,357 | +0.04(+0.06%) |
Jun 03, 2021 | 62.44 | 62.44 | 60.93 | 62.42 | 247,721 | -0.34(-0.53%) |
Jun 02, 2021 | 63.55 | 63.83 | 61.95 | 62.76 | 383,398 | -0.53(-0.84%) |
Jun 01, 2021 | 61.92 | 63.35 | 61.05 | 63.29 | 457,625 | +2.78(+4.59%) |
May 28, 2021 | 61.23 | 61.49 | 59.67 | 60.51 | 232,416 | -0.15(-0.25%) |
May 27, 2021 | 60.51 | 61.04 | 59.79 | 60.66 | 335,384 | +1.08(+1.81%) |
May 26, 2021 | 60.23 | 60.58 | 58.36 | 59.58 | 424,434 | -0.54(-0.90%) |
May 25, 2021 | 62.09 | 62.70 | 60.02 | 60.12 | 305,147 | -1.99(-3.21%) |
May 24, 2021 | 62.51 | 62.57 | 61.26 | 62.12 | 247,090 | +0.61(+0.98%) |
May 21, 2021 | 60.19 | 62.12 | 59.99 | 61.51 | 533,207 | +2.13(+3.59%) |
May 20, 2021 | 59.91 | 60.01 | 58.17 | 59.38 | 291,363 | -0.53(-0.89%) |
May 19, 2021 | 60.44 | 60.82 | 58.28 | 59.91 | 321,853 | -2.01(-3.25%) |
May 18, 2021 | 64.76 | 64.98 | 61.82 | 61.92 | 273,095 | -2.74(-4.24%) |
May 17, 2021 | 63.28 | 64.74 | 62.57 | 64.66 | 324,312 | +1.53(+2.42%) |
May 14, 2021 | 62.10 | 63.34 | 61.45 | 63.13 | 259,780 | +1.80(+2.93%) |
May 13, 2021 | 60.21 | 62.14 | 59.63 | 61.33 | 369,293 | +1.33(+2.22%) |
May 12, 2021 | 63.26 | 63.73 | 59.66 | 60.00 | 311,105 | -3.29(-5.20%) |
May 11, 2021 | 60.30 | 63.48 | 59.20 | 63.29 | 283,597 | +2.04(+3.33%) |
May 10, 2021 | 63.41 | 64.72 | 61.20 | 61.25 | 396,690 | -2.24(-3.52%) |
May 07, 2021 | 64.71 | 65.46 | 62.35 | 63.48 | 573,271 | -0.49(-0.77%) |
May 06, 2021 | 63.11 | 64.29 | 60.87 | 63.98 | 561,812 | +0.71(+1.12%) |
May 05, 2021 | 62.56 | 64.19 | 61.64 | 63.27 | 520,843 | +2.40(+3.95%) |
May 04, 2021 | 58.97 | 60.96 | 57.66 | 60.87 | 347,413 | +1.67(+2.82%) |