Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.55 | 56.84 | 54.48 | 56.74 | 864,988 | +1.57(+2.85%) |
Jul 29, 2021 | 54.10 | 55.58 | 53.90 | 55.17 | 719,013 | +1.16(+2.15%) |
Jul 28, 2021 | 52.87 | 54.38 | 52.43 | 54.01 | 570,770 | +1.55(+2.95%) |
Jul 27, 2021 | 53.21 | 53.36 | 50.49 | 52.46 | 824,863 | -0.90(-1.69%) |
Jul 26, 2021 | 53.76 | 54.19 | 52.89 | 53.36 | 437,654 | -0.67(-1.24%) |
Jul 23, 2021 | 53.83 | 54.40 | 53.14 | 54.03 | 602,938 | +0.76(+1.43%) |
Jul 22, 2021 | 53.90 | 54.45 | 52.93 | 53.27 | 516,716 | -1.15(-2.11%) |
Jul 21, 2021 | 52.01 | 54.43 | 51.80 | 54.42 | 1,069,824 | +2.56(+4.94%) |
Jul 20, 2021 | 50.80 | 52.52 | 50.04 | 51.86 | 1,077,659 | +1.42(+2.82%) |
Jul 19, 2021 | 49.16 | 51.01 | 49.05 | 50.44 | 721,234 | +0.19(+0.38%) |
Jul 16, 2021 | 52.18 | 52.45 | 50.19 | 50.25 | 981,298 | -1.32(-2.56%) |
Jul 15, 2021 | 52.18 | 52.52 | 50.70 | 51.57 | 861,425 | -1.15(-2.18%) |
Jul 14, 2021 | 53.88 | 54.44 | 52.58 | 52.72 | 727,895 | -0.35(-0.66%) |
Jul 13, 2021 | 53.61 | 53.79 | 53.05 | 53.07 | 412,525 | -1.03(-1.90%) |
Jul 12, 2021 | 54.19 | 54.52 | 53.82 | 54.10 | 562,254 | +0.11(+0.20%) |
Jul 09, 2021 | 52.97 | 54.33 | 52.29 | 53.99 | 504,742 | +1.16(+2.20%) |
Jul 08, 2021 | 52.15 | 53.42 | 50.98 | 52.83 | 665,764 | -0.49(-0.92%) |
Jul 07, 2021 | 55.29 | 55.40 | 52.89 | 53.32 | 694,607 | -1.42(-2.59%) |
Jul 06, 2021 | 55.55 | 55.55 | 53.59 | 54.74 | 1,337,476 | -0.15(-0.27%) |
Jul 02, 2021 | 55.85 | 55.85 | 54.65 | 54.89 | 453,338 | -0.41(-0.74%) |
Jul 01, 2021 | 56.04 | 56.33 | 55.00 | 55.30 | 788,358 | -0.88(-1.57%) |
Jun 30, 2021 | 57.11 | 57.26 | 56.11 | 56.18 | 1,304,006 | -1.10(-1.92%) |
Jun 29, 2021 | 57.19 | 57.48 | 56.51 | 57.28 | 1,009,463 | +0.08(+0.14%) |
Jun 28, 2021 | 56.34 | 57.60 | 55.80 | 57.20 | 1,073,427 | +1.33(+2.38%) |
Jun 25, 2021 | 55.59 | 56.43 | 55.06 | 55.87 | 2,093,002 | +0.44(+0.79%) |
Jun 24, 2021 | 53.98 | 55.67 | 53.88 | 55.43 | 1,336,665 | +2.41(+4.55%) |
Jun 23, 2021 | 52.72 | 53.37 | 52.22 | 53.02 | 809,563 | +0.80(+1.53%) |
Jun 22, 2021 | 51.57 | 52.27 | 50.72 | 52.22 | 669,732 | +0.47(+0.91%) |
Jun 21, 2021 | 50.98 | 51.92 | 50.13 | 51.75 | 902,230 | +1.00(+1.97%) |
Jun 18, 2021 | 51.19 | 51.43 | 49.42 | 50.75 | 3,142,809 | -0.77(-1.49%) |
Jun 17, 2021 | 50.72 | 52.29 | 50.72 | 51.52 | 725,868 | +0.28(+0.55%) |
Jun 16, 2021 | 52.52 | 52.65 | 50.67 | 51.24 | 725,103 | -1.11(-2.12%) |
Jun 15, 2021 | 52.87 | 53.16 | 52.12 | 52.35 | 810,138 | -0.82(-1.54%) |
Jun 14, 2021 | 51.43 | 53.41 | 51.37 | 53.17 | 652,006 | +1.76(+3.42%) |
Jun 11, 2021 | 51.22 | 51.84 | 50.84 | 51.41 | 1,271,892 | +0.53(+1.04%) |
Jun 10, 2021 | 50.10 | 51.13 | 49.85 | 50.88 | 690,305 | +0.91(+1.82%) |
Jun 09, 2021 | 51.11 | 51.39 | 49.88 | 49.97 | 975,339 | -1.03(-2.02%) |
Jun 08, 2021 | 51.26 | 51.61 | 50.35 | 51.00 | 1,251,573 | +0.20(+0.39%) |
Jun 07, 2021 | 52.81 | 53.05 | 50.77 | 50.80 | 1,677,300 | -2.35(-4.42%) |
Jun 04, 2021 | 51.74 | 53.48 | 51.60 | 53.15 | 935,594 | +2.13(+4.17%) |
Jun 03, 2021 | 51.50 | 51.73 | 50.70 | 51.02 | 1,427,314 | -1.36(-2.60%) |
Jun 02, 2021 | 52.01 | 52.79 | 51.68 | 52.38 | 860,436 | +0.09(+0.17%) |
Jun 01, 2021 | 53.42 | 53.79 | 51.67 | 52.29 | 813,580 | -0.78(-1.47%) |
May 28, 2021 | 53.00 | 53.56 | 52.51 | 53.07 | 626,073 | +0.35(+0.66%) |
May 27, 2021 | 52.85 | 53.39 | 52.15 | 52.72 | 732,521 | +0.02(+0.04%) |
May 26, 2021 | 51.76 | 52.74 | 51.16 | 52.70 | 837,109 | +1.05(+2.03%) |
May 25, 2021 | 52.00 | 52.38 | 51.23 | 51.65 | 1,018,998 | +0.24(+0.47%) |
May 24, 2021 | 49.94 | 51.70 | 49.54 | 51.41 | 881,851 | +2.11(+4.28%) |
May 21, 2021 | 50.93 | 50.93 | 49.27 | 49.30 | 725,420 | -0.99(-1.97%) |
May 20, 2021 | 48.97 | 50.66 | 48.80 | 50.29 | 1,031,786 | +1.59(+3.26%) |
May 19, 2021 | 45.70 | 48.88 | 45.51 | 48.70 | 926,041 | +1.51(+3.20%) |
May 18, 2021 | 47.56 | 48.37 | 46.98 | 47.19 | 1,144,008 | -0.08(-0.17%) |
May 17, 2021 | 45.60 | 47.56 | 45.04 | 47.27 | 1,874,821 | +0.90(+1.94%) |
May 14, 2021 | 44.43 | 46.99 | 43.61 | 46.37 | 1,743,266 | +2.41(+5.48%) |
May 13, 2021 | 45.31 | 46.04 | 42.94 | 43.96 | 1,879,024 | -0.41(-0.92%) |
May 12, 2021 | 45.29 | 46.91 | 44.00 | 44.37 | 1,991,995 | -2.31(-4.95%) |
May 11, 2021 | 45.15 | 47.22 | 44.32 | 46.68 | 1,657,625 | -0.01(-0.02%) |
May 10, 2021 | 49.94 | 49.94 | 46.66 | 46.69 | 2,133,852 | -3.86(-7.64%) |
May 07, 2021 | 50.26 | 51.28 | 49.51 | 50.55 | 1,523,876 | +1.03(+2.08%) |
May 06, 2021 | 48.56 | 49.63 | 47.81 | 49.52 | 1,516,751 | +0.96(+1.98%) |
May 05, 2021 | 48.14 | 50.19 | 47.66 | 48.56 | 1,567,598 | +0.75(+1.57%) |
May 04, 2021 | 48.16 | 48.69 | 46.78 | 47.81 | 2,456,991 | -1.28(-2.61%) |