Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.49 | 57.80 | 56.49 | 57.13 | 1,125,263 | +0.50(+0.88%) |
Jul 29, 2021 | 55.59 | 56.68 | 55.03 | 56.63 | 908,980 | +1.77(+3.23%) |
Jul 28, 2021 | 53.32 | 55.65 | 53.11 | 54.86 | 1,511,474 | +1.76(+3.32%) |
Jul 27, 2021 | 53.42 | 54.16 | 51.42 | 53.09 | 1,575,659 | -1.01(-1.87%) |
Jul 26, 2021 | 53.64 | 54.14 | 53.23 | 54.11 | 765,361 | +0.62(+1.17%) |
Jul 23, 2021 | 53.44 | 53.59 | 52.78 | 53.48 | 633,866 | +0.35(+0.66%) |
Jul 22, 2021 | 54.44 | 54.65 | 52.85 | 53.13 | 703,859 | -1.17(-2.15%) |
Jul 21, 2021 | 53.79 | 54.62 | 53.75 | 54.30 | 443,042 | +0.96(+1.81%) |
Jul 20, 2021 | 52.14 | 53.53 | 51.88 | 53.34 | 1,622,193 | +1.37(+2.64%) |
Jul 19, 2021 | 51.67 | 52.13 | 50.97 | 51.96 | 1,043,079 | -0.84(-1.59%) |
Jul 16, 2021 | 54.88 | 54.91 | 52.67 | 52.80 | 1,003,664 | -1.90(-3.47%) |
Jul 15, 2021 | 54.85 | 55.33 | 54.35 | 54.70 | 626,163 | -0.59(-1.08%) |
Jul 14, 2021 | 55.79 | 56.38 | 55.27 | 55.30 | 436,598 | -0.31(-0.56%) |
Jul 13, 2021 | 56.37 | 56.58 | 55.61 | 55.61 | 607,894 | -1.12(-1.98%) |
Jul 12, 2021 | 56.05 | 56.89 | 55.75 | 56.73 | 668,745 | +0.46(+0.81%) |
Jul 09, 2021 | 55.70 | 56.38 | 55.70 | 56.27 | 604,215 | +1.26(+2.29%) |
Jul 08, 2021 | 54.87 | 55.82 | 54.38 | 55.01 | 776,635 | -1.37(-2.44%) |
Jul 07, 2021 | 55.90 | 56.56 | 55.70 | 56.39 | 759,544 | +0.41(+0.73%) |
Jul 06, 2021 | 56.67 | 56.67 | 55.19 | 55.98 | 649,668 | -0.80(-1.41%) |
Jul 02, 2021 | 57.25 | 57.25 | 56.37 | 56.78 | 791,892 | -0.23(-0.41%) |
Jul 01, 2021 | 56.82 | 57.27 | 56.53 | 57.01 | 987,618 | +0.52(+0.91%) |
Jun 30, 2021 | 55.94 | 56.68 | 55.78 | 56.49 | 657,107 | +0.32(+0.57%) |
Jun 29, 2021 | 56.04 | 56.43 | 55.94 | 56.17 | 897,298 | +0.23(+0.42%) |
Jun 28, 2021 | 56.49 | 56.54 | 55.64 | 55.94 | 1,241,830 | -0.80(-1.41%) |
Jun 25, 2021 | 56.98 | 57.26 | 56.50 | 56.74 | 1,064,879 | +0.17(+0.29%) |
Jun 24, 2021 | 56.44 | 56.70 | 55.71 | 56.57 | 655,605 | +0.43(+0.76%) |
Jun 23, 2021 | 56.09 | 56.54 | 55.78 | 56.14 | 639,917 | +0.25(+0.45%) |
Jun 22, 2021 | 55.67 | 56.07 | 55.10 | 55.89 | 533,905 | +0.01(+0.02%) |
Jun 21, 2021 | 55.55 | 55.91 | 55.39 | 55.88 | 549,397 | +0.89(+1.61%) |
Jun 18, 2021 | 54.94 | 55.33 | 54.44 | 54.99 | 1,610,280 | -0.69(-1.24%) |
Jun 17, 2021 | 57.37 | 57.42 | 55.15 | 55.69 | 678,035 | -1.64(-2.86%) |
Jun 16, 2021 | 57.78 | 58.25 | 56.97 | 57.32 | 612,141 | -0.59(-1.03%) |
Jun 15, 2021 | 58.26 | 58.26 | 57.48 | 57.92 | 436,078 | -0.19(-0.34%) |
Jun 14, 2021 | 57.82 | 58.24 | 57.58 | 58.11 | 666,522 | +0.13(+0.22%) |
Jun 11, 2021 | 58.67 | 58.95 | 57.90 | 57.99 | 549,168 | -0.33(-0.57%) |
Jun 10, 2021 | 58.23 | 58.69 | 57.65 | 58.32 | 475,319 | +0.24(+0.42%) |
Jun 09, 2021 | 58.74 | 58.74 | 58.03 | 58.07 | 580,597 | -0.69(-1.18%) |
Jun 08, 2021 | 58.96 | 59.18 | 58.59 | 58.77 | 795,430 | -0.09(-0.15%) |
Jun 07, 2021 | 59.45 | 59.57 | 58.60 | 58.85 | 803,175 | -0.57(-0.95%) |
Jun 04, 2021 | 58.38 | 59.47 | 58.38 | 59.42 | 792,152 | +1.25(+2.14%) |
Jun 03, 2021 | 58.29 | 58.81 | 57.61 | 58.17 | 677,196 | -0.40(-0.68%) |
Jun 02, 2021 | 58.47 | 58.57 | 57.73 | 58.57 | 909,781 | +0.11(+0.18%) |
Jun 01, 2021 | 58.47 | 58.73 | 58.08 | 58.46 | 728,875 | +0.55(+0.94%) |
May 28, 2021 | 57.68 | 58.07 | 57.18 | 57.92 | 706,802 | +0.52(+0.90%) |
May 27, 2021 | 57.18 | 57.47 | 56.71 | 57.40 | 1,408,673 | +1.06(+1.89%) |
May 26, 2021 | 55.97 | 56.43 | 55.45 | 56.34 | 858,123 | +0.43(+0.77%) |
May 25, 2021 | 56.92 | 57.40 | 55.77 | 55.91 | 992,080 | -0.83(-1.46%) |
May 24, 2021 | 56.42 | 56.94 | 56.02 | 56.74 | 470,984 | +0.73(+1.30%) |
May 21, 2021 | 56.37 | 57.01 | 56.01 | 56.01 | 647,793 | +0.19(+0.33%) |
May 20, 2021 | 55.63 | 55.91 | 54.96 | 55.82 | 583,185 | +0.63(+1.15%) |
May 19, 2021 | 54.36 | 55.38 | 53.88 | 55.19 | 1,076,055 | -0.36(-0.65%) |
May 18, 2021 | 56.53 | 56.71 | 55.46 | 55.55 | 644,940 | -1.00(-1.77%) |
May 17, 2021 | 55.92 | 56.72 | 55.38 | 56.55 | 628,911 | +0.03(+0.05%) |
May 14, 2021 | 55.23 | 56.63 | 54.49 | 56.52 | 1,741,537 | +2.06(+3.78%) |
May 13, 2021 | 53.35 | 54.66 | 53.18 | 54.47 | 1,171,353 | +1.49(+2.81%) |
May 12, 2021 | 55.15 | 55.37 | 52.96 | 52.98 | 880,195 | -2.45(-4.41%) |
May 11, 2021 | 55.12 | 55.75 | 54.38 | 55.42 | 730,730 | -0.73(-1.30%) |
May 10, 2021 | 57.53 | 57.87 | 56.14 | 56.15 | 774,679 | -1.19(-2.07%) |
May 07, 2021 | 56.33 | 57.53 | 56.11 | 57.34 | 1,669,881 | +1.07(+1.91%) |
May 06, 2021 | 56.35 | 56.73 | 55.56 | 56.27 | 1,495,425 | -0.25(-0.45%) |
May 05, 2021 | 56.17 | 56.75 | 55.74 | 56.52 | 1,309,203 | +0.98(+1.77%) |
May 04, 2021 | 55.62 | 55.89 | 54.53 | 55.54 | 1,264,262 | -0.56(-0.99%) |