Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.85 | 55.88 | 53.41 | 53.92 | 846,395 | -1.91(-3.42%) |
Jul 29, 2021 | 56.71 | 56.86 | 55.23 | 55.83 | 600,982 | -0.77(-1.36%) |
Jul 28, 2021 | 56.54 | 57.94 | 56.21 | 56.60 | 511,721 | +0.94(+1.69%) |
Jul 27, 2021 | 56.93 | 57.01 | 54.14 | 55.66 | 1,140,537 | -1.53(-2.68%) |
Jul 26, 2021 | 57.80 | 59.86 | 56.46 | 57.19 | 727,576 | -0.75(-1.29%) |
Jul 23, 2021 | 57.19 | 57.99 | 56.10 | 57.94 | 548,065 | +1.00(+1.76%) |
Jul 22, 2021 | 56.84 | 57.19 | 55.92 | 56.94 | 576,515 | +0.08(+0.14%) |
Jul 21, 2021 | 57.15 | 58.18 | 56.34 | 56.86 | 715,069 | +0.20(+0.35%) |
Jul 20, 2021 | 54.76 | 56.99 | 53.85 | 56.66 | 902,865 | +1.90(+3.47%) |
Jul 19, 2021 | 51.21 | 55.62 | 50.63 | 54.76 | 1,404,202 | +2.43(+4.64%) |
Jul 16, 2021 | 55.12 | 55.36 | 52.24 | 52.33 | 1,119,707 | -2.51(-4.58%) |
Jul 15, 2021 | 56.28 | 56.28 | 53.55 | 54.84 | 1,244,081 | -1.46(-2.59%) |
Jul 14, 2021 | 60.32 | 60.32 | 56.29 | 56.30 | 810,817 | -4.01(-6.65%) |
Jul 13, 2021 | 60.62 | 62.38 | 60.00 | 60.31 | 922,851 | -0.13(-0.22%) |
Jul 12, 2021 | 60.56 | 60.91 | 58.50 | 60.44 | 892,463 | -0.21(-0.35%) |
Jul 09, 2021 | 59.50 | 60.74 | 57.85 | 60.65 | 912,120 | +1.57(+2.66%) |
Jul 08, 2021 | 56.74 | 59.24 | 55.71 | 59.08 | 1,301,684 | -0.01(-0.02%) |
Jul 07, 2021 | 63.62 | 63.62 | 58.61 | 59.09 | 1,726,000 | -4.23(-6.68%) |
Jul 06, 2021 | 62.75 | 63.73 | 61.90 | 63.32 | 1,037,848 | +0.36(+0.57%) |
Jul 02, 2021 | 63.30 | 63.58 | 61.29 | 62.96 | 909,565 | -0.03(-0.05%) |
Jul 01, 2021 | 61.18 | 63.04 | 60.60 | 62.99 | 1,196,478 | +2.69(+4.46%) |
Jun 30, 2021 | 62.08 | 62.33 | 60.01 | 60.30 | 1,271,441 | -2.05(-3.29%) |
Jun 29, 2021 | 63.90 | 64.50 | 61.83 | 62.35 | 997,069 | -1.29(-2.03%) |
Jun 28, 2021 | 61.97 | 63.68 | 61.40 | 63.64 | 1,313,853 | +2.14(+3.48%) |
Jun 25, 2021 | 63.30 | 63.90 | 61.14 | 61.50 | 1,669,979 | -1.77(-2.80%) |
Jun 24, 2021 | 60.44 | 63.62 | 59.68 | 63.27 | 1,514,413 | +2.89(+4.79%) |
Jun 23, 2021 | 61.54 | 61.59 | 58.51 | 60.38 | 2,318,165 | -2.52(-4.01%) |
Jun 22, 2021 | 61.42 | 63.20 | 60.55 | 62.90 | 1,198,534 | +1.55(+2.53%) |
Jun 21, 2021 | 59.00 | 61.88 | 58.51 | 61.35 | 1,401,419 | +2.17(+3.67%) |
Jun 18, 2021 | 61.09 | 61.37 | 58.29 | 59.18 | 1,514,462 | -2.32(-3.77%) |
Jun 17, 2021 | 58.68 | 62.00 | 58.56 | 61.50 | 1,125,968 | +2.45(+4.15%) |
Jun 16, 2021 | 60.32 | 61.07 | 58.15 | 59.05 | 1,862,111 | -2.08(-3.40%) |
Jun 15, 2021 | 63.23 | 63.45 | 60.31 | 61.13 | 1,032,376 | -1.98(-3.14%) |
Jun 14, 2021 | 64.42 | 64.52 | 62.68 | 63.11 | 1,105,434 | -0.98(-1.53%) |
Jun 11, 2021 | 63.50 | 64.31 | 62.06 | 64.09 | 1,493,493 | +1.06(+1.68%) |
Jun 10, 2021 | 64.13 | 64.41 | 61.37 | 63.03 | 2,367,203 | -1.62(-2.51%) |
Jun 09, 2021 | 66.45 | 68.15 | 64.03 | 64.65 | 2,774,455 | -1.45(-2.19%) |
Jun 08, 2021 | 66.60 | 69.20 | 62.50 | 66.10 | 9,241,097 | +8.16(+14.08%) |
Jun 07, 2021 | 55.60 | 59.93 | 54.95 | 57.94 | 4,265,780 | +2.42(+4.36%) |
Jun 04, 2021 | 56.00 | 56.34 | 54.76 | 55.52 | 1,242,592 | -0.43(-0.77%) |
Jun 03, 2021 | 56.36 | 57.16 | 55.06 | 55.95 | 1,753,925 | -1.39(-2.42%) |
Jun 02, 2021 | 53.61 | 57.62 | 53.50 | 57.34 | 1,664,852 | +3.99(+7.48%) |
Jun 01, 2021 | 54.16 | 54.91 | 52.00 | 53.35 | 1,640,163 | -0.11(-0.21%) |
May 28, 2021 | 53.98 | 55.50 | 53.44 | 53.46 | 1,714,366 | -0.41(-0.76%) |
May 27, 2021 | 51.76 | 54.32 | 50.76 | 53.87 | 1,514,116 | +1.63(+3.12%) |
May 26, 2021 | 48.95 | 53.94 | 48.61 | 52.24 | 2,863,961 | +3.89(+8.05%) |
May 25, 2021 | 48.50 | 49.26 | 48.07 | 48.35 | 1,094,596 | +0.15(+0.31%) |
May 24, 2021 | 47.43 | 48.49 | 46.81 | 48.20 | 917,416 | +1.43(+3.06%) |
May 21, 2021 | 47.37 | 47.74 | 46.44 | 46.77 | 973,486 | -0.33(-0.70%) |
May 20, 2021 | 45.12 | 47.50 | 44.88 | 47.10 | 1,553,682 | +2.15(+4.78%) |
May 19, 2021 | 43.34 | 45.31 | 43.07 | 44.95 | 1,572,567 | +0.11(+0.25%) |
May 18, 2021 | 44.00 | 46.15 | 43.27 | 44.84 | 1,930,372 | +0.98(+2.22%) |
May 17, 2021 | 42.78 | 44.15 | 42.16 | 43.87 | 1,804,589 | +0.80(+1.87%) |
May 14, 2021 | 41.72 | 43.90 | 41.25 | 43.06 | 1,572,776 | +1.98(+4.82%) |
May 13, 2021 | 41.20 | 42.38 | 39.55 | 41.08 | 1,882,101 | +0.54(+1.33%) |
May 12, 2021 | 41.89 | 41.89 | 39.99 | 40.54 | 2,386,777 | -1.87(-4.41%) |
May 11, 2021 | 37.87 | 42.72 | 37.59 | 42.41 | 2,221,174 | +2.67(+6.72%) |
May 10, 2021 | 40.88 | 41.00 | 39.01 | 39.74 | 1,891,751 | -1.79(-4.31%) |
May 07, 2021 | 40.00 | 43.16 | 39.98 | 41.53 | 2,165,000 | +2.28(+5.81%) |
May 06, 2021 | 39.61 | 39.95 | 38.02 | 39.25 | 2,630,052 | -0.70(-1.75%) |
May 05, 2021 | 42.65 | 42.70 | 39.86 | 39.95 | 2,670,304 | -2.70(-6.33%) |
May 04, 2021 | 43.19 | 43.47 | 41.67 | 42.65 | 1,270,960 | -0.85(-1.95%) |