Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 60.16 | 61.99 | 60.16 | 61.72 | 455,527 | +2.77(+4.70%) |
Jul 29, 2021 | 59.08 | 59.17 | 58.36 | 58.95 | 231,535 | +1.65(+2.88%) |
Jul 28, 2021 | 53.54 | 57.50 | 53.54 | 57.30 | 382,740 | +5.08(+9.73%) |
Jul 27, 2021 | 52.51 | 53.27 | 50.90 | 52.22 | 696,499 | -3.41(-6.13%) |
Jul 26, 2021 | 56.00 | 56.34 | 56.00 | 55.63 | 216,976 | -1.88(-3.27%) |
Jul 23, 2021 | 57.70 | 57.78 | 57.28 | 57.51 | 170,319 | +0.45(+0.79%) |
Jul 22, 2021 | 57.40 | 57.40 | 56.67 | 57.06 | 149,079 | +0.12(+0.22%) |
Jul 21, 2021 | 55.79 | 56.96 | 55.79 | 56.94 | 106,581 | +3.71(+6.96%) |
Jul 20, 2021 | 53.05 | 53.31 | 52.51 | 53.23 | 104,827 | +0.17(+0.32%) |
Jul 19, 2021 | 52.00 | 53.09 | 52.00 | 53.06 | 294,551 | -0.81(-1.51%) |
Jul 16, 2021 | 54.75 | 55.25 | 53.78 | 53.87 | 124,346 | -1.12(-2.04%) |
Jul 15, 2021 | 55.08 | 55.41 | 54.70 | 54.99 | 133,844 | -1.67(-2.95%) |
Jul 14, 2021 | 57.80 | 57.80 | 56.54 | 56.66 | 230,224 | -3.22(-5.38%) |
Jul 13, 2021 | 59.91 | 60.43 | 59.85 | 59.88 | 237,319 | +0.08(+0.13%) |
Jul 12, 2021 | 59.94 | 59.95 | 58.91 | 59.80 | 210,081 | +3.45(+6.13%) |
Jul 09, 2021 | 56.72 | 56.72 | 55.82 | 56.34 | 105,666 | +0.02(+0.04%) |
Jul 08, 2021 | 55.38 | 56.46 | 55.00 | 56.32 | 346,654 | -0.57(-1.00%) |
Jul 07, 2021 | 57.35 | 58.19 | 56.82 | 56.89 | 195,854 | -0.33(-0.58%) |
Jul 06, 2021 | 57.23 | 57.70 | 57.00 | 57.22 | 149,610 | +0.23(+0.40%) |
Jul 02, 2021 | 56.81 | 57.07 | 56.30 | 56.99 | 118,698 | -1.75(-2.98%) |
Jul 01, 2021 | 59.40 | 59.65 | 58.55 | 58.74 | 329,391 | -1.34(-2.23%) |
Jun 30, 2021 | 59.78 | 60.19 | 59.11 | 60.08 | 134,886 | -1.27(-2.07%) |
Jun 29, 2021 | 61.28 | 61.37 | 60.51 | 61.35 | 121,498 | +0.00(+0.00%) |
Jun 28, 2021 | 60.60 | 61.41 | 59.86 | 61.35 | 194,503 | +2.68(+4.57%) |
Jun 25, 2021 | 58.44 | 58.95 | 58.44 | 58.67 | 111,739 | +0.10(+0.17%) |
Jun 24, 2021 | 58.58 | 58.75 | 58.29 | 58.57 | 123,921 | -0.50(-0.85%) |
Jun 23, 2021 | 58.75 | 59.15 | 58.74 | 59.07 | 384,786 | +2.07(+3.63%) |
Jun 22, 2021 | 58.00 | 58.00 | 56.86 | 57.00 | 424,215 | -2.52(-4.23%) |
Jun 21, 2021 | 59.88 | 59.88 | 59.14 | 59.52 | 269,136 | -0.03(-0.05%) |
Jun 18, 2021 | 58.66 | 59.79 | 58.05 | 59.55 | 318,644 | +1.68(+2.90%) |
Jun 17, 2021 | 57.17 | 57.95 | 57.16 | 57.87 | 292,489 | +4.48(+8.39%) |
Jun 16, 2021 | 53.25 | 53.82 | 52.82 | 53.39 | 319,001 | -3.48(-6.12%) |
Jun 15, 2021 | 57.51 | 58.01 | 56.65 | 56.87 | 178,729 | +0.51(+0.90%) |
Jun 14, 2021 | 55.61 | 56.43 | 55.35 | 56.36 | 203,853 | +1.01(+1.82%) |
Jun 11, 2021 | 55.30 | 55.60 | 54.75 | 55.35 | 162,687 | +0.70(+1.28%) |
Jun 10, 2021 | 53.92 | 54.79 | 53.92 | 54.65 | 231,706 | +3.29(+6.41%) |
Jun 09, 2021 | 52.00 | 52.08 | 51.26 | 51.36 | 130,211 | -0.79(-1.51%) |
Jun 08, 2021 | 51.89 | 52.49 | 51.89 | 52.15 | 191,029 | +2.71(+5.48%) |
Jun 07, 2021 | 49.60 | 49.60 | 48.60 | 49.44 | 169,585 | -0.58(-1.16%) |
Jun 04, 2021 | 49.33 | 50.09 | 48.72 | 50.02 | 134,633 | +1.59(+3.28%) |
Jun 03, 2021 | 48.51 | 48.69 | 48.05 | 48.43 | 111,981 | -1.08(-2.18%) |
Jun 02, 2021 | 49.84 | 49.88 | 49.50 | 49.51 | 110,052 | +0.02(+0.04%) |
Jun 01, 2021 | 49.35 | 49.75 | 48.80 | 49.49 | 219,512 | +3.39(+7.35%) |
May 28, 2021 | 45.98 | 46.24 | 45.64 | 46.10 | 94,209 | +0.58(+1.27%) |
May 27, 2021 | 45.05 | 45.65 | 45.05 | 45.52 | 126,171 | -0.43(-0.94%) |
May 26, 2021 | 45.27 | 45.95 | 44.92 | 45.95 | 131,823 | +1.85(+4.20%) |
May 25, 2021 | 45.00 | 45.00 | 43.79 | 44.10 | 136,923 | +0.29(+0.66%) |
May 24, 2021 | 43.18 | 43.94 | 42.91 | 43.81 | 167,155 | +0.91(+2.11%) |
May 21, 2021 | 43.30 | 43.69 | 42.76 | 42.91 | 301,832 | +0.91(+2.15%) |
May 20, 2021 | 41.55 | 42.13 | 41.55 | 42.00 | 201,928 | +2.18(+5.47%) |
May 19, 2021 | 38.85 | 39.89 | 38.77 | 39.82 | 615,071 | +0.21(+0.53%) |
May 18, 2021 | 39.93 | 39.93 | 38.76 | 39.61 | 160,486 | +0.12(+0.30%) |
May 17, 2021 | 39.75 | 39.75 | 38.72 | 39.49 | 224,769 | +1.70(+4.50%) |
May 14, 2021 | 36.76 | 37.88 | 36.76 | 37.79 | 226,095 | +1.74(+4.83%) |
May 13, 2021 | 36.73 | 37.02 | 36.01 | 36.05 | 222,247 | -0.96(-2.59%) |
May 12, 2021 | 38.11 | 38.38 | 37.00 | 37.01 | 226,178 | +0.30(+0.82%) |
May 11, 2021 | 34.80 | 36.72 | 34.78 | 36.71 | 300,941 | +0.56(+1.55%) |
May 10, 2021 | 37.50 | 37.68 | 36.00 | 36.15 | 317,653 | -1.39(-3.70%) |
May 07, 2021 | 37.32 | 40.00 | 37.04 | 37.54 | 236,361 | -1.28(-3.30%) |
May 06, 2021 | 39.36 | 39.36 | 38.38 | 38.82 | 299,000 | -1.58(-3.91%) |
May 05, 2021 | 40.12 | 40.89 | 40.12 | 40.40 | 123,956 | +0.44(+1.10%) |
May 04, 2021 | 41.30 | 41.30 | 39.55 | 39.96 | 229,285 | -0.32(-0.79%) |