Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.40 | 53.68 | 51.04 | 52.64 | 716 | -1.12(-2.08%) |
Jul 29, 2021 | 54.16 | 55.04 | 52.44 | 53.76 | 2,132 | +0.08(+0.15%) |
Jul 28, 2021 | 51.76 | 53.68 | 49.76 | 53.68 | 4,110 | +2.48(+4.84%) |
Jul 27, 2021 | 49.76 | 51.68 | 48.00 | 51.20 | 4,638 | +1.52(+3.06%) |
Jul 26, 2021 | 51.44 | 52.16 | 49.05 | 49.68 | 16,100 | -2.48(-4.75%) |
Jul 23, 2021 | 54.08 | 55.92 | 51.36 | 52.16 | 3,935 | -2.08(-3.83%) |
Jul 22, 2021 | 54.16 | 56.80 | 51.28 | 54.24 | 10,940 | -0.08(-0.15%) |
Jul 21, 2021 | 53.28 | 56.40 | 53.20 | 54.32 | 3,291 | +1.44(+2.72%) |
Jul 20, 2021 | 51.68 | 54.16 | 51.36 | 52.88 | 7,473 | +0.72(+1.38%) |
Jul 19, 2021 | 52.56 | 52.80 | 51.44 | 52.16 | 4,150 | -0.64(-1.21%) |
Jul 16, 2021 | 54.24 | 54.88 | 52.80 | 52.80 | 3,607 | -1.44(-2.65%) |
Jul 15, 2021 | 54.00 | 54.64 | 53.00 | 54.24 | 3,847 | +0.16(+0.30%) |
Jul 14, 2021 | 55.60 | 57.04 | 53.44 | 54.08 | 5,461 | -1.12(-2.03%) |
Jul 13, 2021 | 56.96 | 57.52 | 54.40 | 55.20 | 6,378 | -1.76(-3.09%) |
Jul 12, 2021 | 57.92 | 57.92 | 56.16 | 56.96 | 3,508 | -0.80(-1.39%) |
Jul 09, 2021 | 56.48 | 57.84 | 55.60 | 57.76 | 2,448 | +1.52(+2.70%) |
Jul 08, 2021 | 56.48 | 56.88 | 55.39 | 56.24 | 6,116 | -1.08(-1.88%) |
Jul 07, 2021 | 57.92 | 58.25 | 56.64 | 57.32 | 4,551 | -0.84(-1.44%) |
Jul 06, 2021 | 58.88 | 58.88 | 56.80 | 58.16 | 4,085 | -0.64(-1.09%) |
Jul 02, 2021 | 59.04 | 59.44 | 56.96 | 58.80 | 6,863 | +0.48(+0.82%) |
Jul 01, 2021 | 59.12 | 59.20 | 58.00 | 58.32 | 3,358 | -0.24(-0.41%) |
Jun 30, 2021 | 58.72 | 60.08 | 58.40 | 58.56 | 4,049 | -1.84(-3.05%) |
Jun 29, 2021 | 60.80 | 62.24 | 58.72 | 60.40 | 9,342 | -0.88(-1.44%) |
Jun 28, 2021 | 60.16 | 61.68 | 59.20 | 61.28 | 7,855 | +1.28(+2.13%) |
Jun 25, 2021 | 58.80 | 61.76 | 58.80 | 60.00 | 13,349 | +0.88(+1.49%) |
Jun 24, 2021 | 58.16 | 59.36 | 58.00 | 59.12 | 5,598 | +1.20(+2.07%) |
Jun 23, 2021 | 57.76 | 57.92 | 56.00 | 57.92 | 12,526 | +0.96(+1.69%) |
Jun 22, 2021 | 58.48 | 59.12 | 56.24 | 56.96 | 26,613 | -1.52(-2.60%) |
Jun 21, 2021 | 59.68 | 61.23 | 58.48 | 58.48 | 15,730 | -0.88(-1.48%) |
Jun 18, 2021 | 59.84 | 59.92 | 59.04 | 59.36 | 9,069 | -0.64(-1.07%) |
Jun 17, 2021 | 62.16 | 63.12 | 59.44 | 60.00 | 12,754 | -2.08(-3.35%) |
Jun 16, 2021 | 63.60 | 64.40 | 62.08 | 62.08 | 12,208 | -1.60(-2.51%) |
Jun 15, 2021 | 64.00 | 65.12 | 60.56 | 63.68 | 20,974 | -0.56(-0.87%) |
Jun 14, 2021 | 58.64 | 64.64 | 58.64 | 64.24 | 28,133 | +5.60(+9.55%) |
Jun 11, 2021 | 59.68 | 60.71 | 58.24 | 58.64 | 18,529 | -0.16(-0.27%) |
Jun 10, 2021 | 57.92 | 63.60 | 56.16 | 58.80 | 146,738 | +0.56(+0.96%) |
Jun 09, 2021 | 55.36 | 59.60 | 55.36 | 58.24 | 23,764 | +2.96(+5.35%) |
Jun 08, 2021 | 56.24 | 56.73 | 55.28 | 55.28 | 7,250 | -0.72(-1.29%) |
Jun 07, 2021 | 56.08 | 57.36 | 55.60 | 56.00 | 7,103 | +0.96(+1.74%) |
Jun 04, 2021 | 55.60 | 56.72 | 54.56 | 55.04 | 11,957 | -0.56(-1.01%) |
Jun 03, 2021 | 56.72 | 56.96 | 54.80 | 55.60 | 11,588 | -1.36(-2.39%) |
Jun 02, 2021 | 58.72 | 59.20 | 56.48 | 56.96 | 6,380 | -1.68(-2.86%) |
Jun 01, 2021 | 59.52 | 60.76 | 58.64 | 58.64 | 2,393 | -0.56(-0.95%) |
May 28, 2021 | 58.64 | 59.92 | 57.68 | 59.20 | 6,021 | +0.80(+1.37%) |
May 27, 2021 | 58.56 | 59.60 | 57.76 | 58.40 | 2,670 | +0.24(+0.41%) |
May 26, 2021 | 58.24 | 59.44 | 57.36 | 58.16 | 8,618 | +0.00(+0.00%) |
May 25, 2021 | 60.96 | 62.40 | 57.92 | 58.16 | 10,104 | -3.20(-5.22%) |
May 24, 2021 | 59.12 | 61.44 | 58.24 | 61.36 | 7,465 | +2.48(+4.21%) |
May 21, 2021 | 58.72 | 59.68 | 58.00 | 58.88 | 12,003 | +0.48(+0.82%) |
May 20, 2021 | 57.92 | 59.92 | 54.88 | 58.40 | 14,114 | +0.40(+0.69%) |
May 19, 2021 | 59.44 | 61.60 | 56.88 | 58.00 | 16,724 | +0.00(+0.00%) |
May 18, 2021 | 58.16 | 59.58 | 57.60 | 58.00 | 9,823 | -0.40(-0.68%) |
May 17, 2021 | 58.96 | 60.00 | 58.00 | 58.40 | 6,219 | -0.72(-1.22%) |
May 14, 2021 | 58.64 | 60.32 | 58.14 | 59.12 | 8,007 | +0.48(+0.82%) |
May 13, 2021 | 62.08 | 62.32 | 57.76 | 58.64 | 9,789 | -2.00(-3.30%) |
May 12, 2021 | 58.40 | 65.20 | 56.00 | 60.64 | 90,435 | +3.68(+6.46%) |
May 11, 2021 | 57.20 | 58.32 | 56.08 | 56.96 | 13,723 | -0.96(-1.66%) |
May 10, 2021 | 59.04 | 60.88 | 57.04 | 57.92 | 8,694 | -1.04(-1.76%) |
May 07, 2021 | 58.96 | 60.24 | 58.40 | 58.96 | 4,080 | +0.64(+1.10%) |
May 06, 2021 | 59.76 | 60.56 | 57.28 | 58.32 | 6,866 | -1.04(-1.75%) |
May 05, 2021 | 59.92 | 61.25 | 58.19 | 59.36 | 7,366 | +0.08(+0.13%) |
May 04, 2021 | 61.20 | 61.48 | 58.24 | 59.28 | 10,134 | -2.00(-3.26%) |