Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.49 | 58.32 | 57.31 | 58.14 | 756,212 | +0.36(+0.62%) |
Jul 29, 2021 | 57.19 | 58.31 | 57.10 | 57.78 | 650,538 | +0.99(+1.74%) |
Jul 28, 2021 | 56.28 | 57.14 | 56.09 | 56.79 | 676,257 | +0.34(+0.60%) |
Jul 27, 2021 | 56.50 | 56.55 | 55.65 | 56.45 | 699,008 | -0.16(-0.28%) |
Jul 26, 2021 | 56.12 | 56.97 | 56.10 | 56.61 | 807,006 | +0.40(+0.71%) |
Jul 23, 2021 | 55.71 | 56.38 | 55.25 | 56.21 | 748,019 | +0.79(+1.43%) |
Jul 22, 2021 | 55.54 | 55.59 | 54.78 | 55.42 | 665,627 | -0.13(-0.23%) |
Jul 21, 2021 | 54.77 | 55.72 | 54.32 | 55.55 | 1,288,048 | +1.01(+1.85%) |
Jul 20, 2021 | 54.50 | 54.88 | 54.05 | 54.54 | 1,416,418 | +0.39(+0.72%) |
Jul 19, 2021 | 54.15 | 54.46 | 53.66 | 54.15 | 1,686,308 | -0.90(-1.63%) |
Jul 16, 2021 | 56.51 | 56.70 | 54.99 | 55.05 | 1,483,325 | -1.44(-2.55%) |
Jul 15, 2021 | 56.70 | 57.00 | 56.11 | 56.49 | 630,441 | -0.47(-0.83%) |
Jul 14, 2021 | 57.10 | 57.49 | 56.77 | 56.96 | 660,530 | +0.10(+0.18%) |
Jul 13, 2021 | 57.05 | 57.23 | 56.48 | 56.86 | 937,662 | +0.10(+0.18%) |
Jul 12, 2021 | 57.88 | 57.96 | 56.44 | 56.76 | 991,944 | -0.90(-1.56%) |
Jul 09, 2021 | 56.88 | 57.78 | 56.88 | 57.66 | 933,104 | +1.18(+2.09%) |
Jul 08, 2021 | 55.98 | 57.19 | 55.44 | 56.48 | 878,181 | -0.32(-0.56%) |
Jul 07, 2021 | 57.82 | 58.02 | 56.22 | 56.80 | 1,074,169 | -0.93(-1.61%) |
Jul 06, 2021 | 58.27 | 58.38 | 57.16 | 57.73 | 843,676 | -0.19(-0.33%) |
Jul 02, 2021 | 57.95 | 58.13 | 57.50 | 57.92 | 643,154 | +0.12(+0.21%) |
Jul 01, 2021 | 57.13 | 58.44 | 57.13 | 57.80 | 1,361,331 | +0.91(+1.60%) |
Jun 30, 2021 | 57.25 | 57.40 | 56.56 | 56.89 | 1,105,237 | -0.43(-0.75%) |
Jun 29, 2021 | 57.67 | 57.74 | 56.91 | 57.32 | 629,078 | -0.21(-0.37%) |
Jun 28, 2021 | 58.15 | 58.15 | 57.39 | 57.53 | 895,191 | -0.61(-1.05%) |
Jun 25, 2021 | 57.81 | 58.48 | 57.72 | 58.14 | 1,847,778 | +0.49(+0.85%) |
Jun 24, 2021 | 57.80 | 58.06 | 57.04 | 57.65 | 1,099,895 | +0.47(+0.82%) |
Jun 23, 2021 | 57.62 | 57.91 | 57.18 | 57.18 | 1,019,257 | -0.53(-0.92%) |
Jun 22, 2021 | 57.04 | 57.97 | 56.92 | 57.71 | 1,764,411 | +0.60(+1.05%) |
Jun 21, 2021 | 56.13 | 57.37 | 55.97 | 57.11 | 1,239,399 | +0.96(+1.71%) |
Jun 18, 2021 | 56.39 | 56.58 | 55.48 | 56.15 | 2,225,592 | -0.67(-1.18%) |
Jun 17, 2021 | 57.26 | 57.83 | 56.60 | 56.82 | 1,181,910 | -0.72(-1.25%) |
Jun 16, 2021 | 57.61 | 57.78 | 57.00 | 57.54 | 1,620,559 | -0.09(-0.16%) |
Jun 15, 2021 | 57.95 | 58.16 | 57.33 | 57.63 | 1,171,258 | -0.57(-0.98%) |
Jun 14, 2021 | 58.74 | 58.82 | 57.72 | 58.20 | 1,196,709 | -0.69(-1.17%) |
Jun 11, 2021 | 59.16 | 59.31 | 58.40 | 58.89 | 1,189,195 | -0.12(-0.20%) |
Jun 10, 2021 | 60.46 | 60.46 | 58.83 | 59.01 | 1,517,918 | -1.07(-1.78%) |
Jun 09, 2021 | 60.50 | 60.98 | 60.04 | 60.08 | 1,600,514 | -0.39(-0.64%) |
Jun 08, 2021 | 60.88 | 61.09 | 60.27 | 60.47 | 1,243,617 | -0.30(-0.49%) |
Jun 07, 2021 | 60.00 | 60.81 | 59.80 | 60.77 | 1,872,584 | +0.76(+1.27%) |
Jun 04, 2021 | 58.74 | 60.63 | 58.58 | 60.01 | 3,165,516 | +1.63(+2.79%) |
Jun 03, 2021 | 57.95 | 59.50 | 57.95 | 58.38 | 5,759,979 | +3.97(+7.30%) |
Jun 02, 2021 | 53.71 | 54.43 | 53.42 | 54.41 | 2,247,731 | +0.91(+1.70%) |
Jun 01, 2021 | 53.11 | 53.50 | 52.50 | 53.50 | 1,585,863 | +0.63(+1.19%) |
May 28, 2021 | 53.11 | 53.33 | 52.42 | 52.87 | 1,305,169 | -0.07(-0.13%) |
May 27, 2021 | 52.99 | 53.91 | 52.81 | 52.94 | 1,075,256 | -0.02(-0.04%) |
May 26, 2021 | 52.97 | 53.32 | 52.70 | 52.96 | 807,407 | -0.04(-0.08%) |
May 25, 2021 | 53.59 | 53.88 | 52.95 | 53.00 | 1,109,319 | -0.46(-0.86%) |
May 24, 2021 | 53.26 | 54.06 | 53.15 | 53.46 | 877,624 | +0.56(+1.06%) |
May 21, 2021 | 53.78 | 54.06 | 52.80 | 52.90 | 743,391 | -0.51(-0.95%) |
May 20, 2021 | 51.91 | 53.66 | 51.67 | 53.41 | 1,592,018 | +1.51(+2.91%) |
May 19, 2021 | 51.13 | 52.19 | 51.01 | 51.90 | 1,110,107 | -0.13(-0.25%) |
May 18, 2021 | 52.31 | 52.87 | 51.95 | 52.03 | 1,483,089 | -0.03(-0.06%) |
May 17, 2021 | 51.26 | 52.37 | 51.26 | 52.06 | 948,480 | +0.32(+0.62%) |
May 14, 2021 | 50.89 | 52.02 | 50.50 | 51.74 | 1,068,635 | +1.10(+2.17%) |
May 13, 2021 | 49.87 | 51.02 | 49.57 | 50.64 | 1,455,386 | +1.12(+2.26%) |
May 12, 2021 | 52.73 | 52.99 | 49.51 | 49.52 | 2,410,776 | -4.16(-7.75%) |
May 11, 2021 | 52.42 | 53.87 | 52.13 | 53.68 | 1,185,457 | +0.16(+0.30%) |
May 10, 2021 | 53.90 | 54.34 | 53.35 | 53.52 | 1,393,236 | -0.35(-0.65%) |
May 07, 2021 | 53.21 | 54.15 | 52.75 | 53.87 | 1,207,382 | +1.02(+1.93%) |
May 06, 2021 | 51.18 | 52.91 | 51.10 | 52.85 | 2,000,861 | +1.50(+2.92%) |
May 05, 2021 | 51.07 | 51.63 | 50.60 | 51.35 | 1,373,855 | +0.65(+1.28%) |
May 04, 2021 | 51.00 | 51.07 | 49.62 | 50.70 | 2,140,597 | -0.66(-1.29%) |