Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.58 | 54.78 | 52.71 | 52.77 | 530,145 | -0.93(-1.74%) |
Jul 29, 2021 | 54.96 | 55.57 | 53.60 | 53.70 | 657,737 | -0.86(-1.58%) |
Jul 28, 2021 | 55.16 | 55.76 | 54.37 | 54.56 | 402,209 | -0.41(-0.75%) |
Jul 27, 2021 | 55.66 | 56.19 | 54.43 | 54.98 | 358,805 | -1.30(-2.31%) |
Jul 26, 2021 | 55.59 | 56.49 | 55.23 | 56.28 | 412,935 | +0.71(+1.29%) |
Jul 23, 2021 | 55.65 | 56.03 | 54.71 | 55.56 | 533,156 | +0.16(+0.28%) |
Jul 22, 2021 | 56.80 | 57.21 | 55.33 | 55.41 | 381,800 | -1.68(-2.94%) |
Jul 21, 2021 | 56.12 | 57.52 | 55.98 | 57.08 | 486,368 | +1.55(+2.79%) |
Jul 20, 2021 | 53.58 | 55.94 | 53.58 | 55.54 | 567,818 | +1.88(+3.50%) |
Jul 19, 2021 | 52.67 | 53.78 | 51.51 | 53.66 | 997,454 | -0.07(-0.14%) |
Jul 16, 2021 | 55.42 | 55.42 | 53.69 | 53.73 | 801,276 | -1.20(-2.18%) |
Jul 15, 2021 | 54.50 | 55.15 | 54.14 | 54.93 | 666,120 | -0.05(-0.10%) |
Jul 14, 2021 | 56.38 | 56.64 | 54.44 | 54.99 | 842,235 | -0.98(-1.75%) |
Jul 13, 2021 | 56.11 | 56.36 | 54.99 | 55.97 | 818,625 | -0.27(-0.47%) |
Jul 12, 2021 | 57.55 | 57.80 | 55.69 | 56.23 | 820,611 | -2.36(-4.03%) |
Jul 09, 2021 | 57.28 | 58.68 | 56.73 | 58.60 | 593,001 | +2.33(+4.13%) |
Jul 08, 2021 | 55.55 | 56.28 | 54.55 | 56.27 | 522,182 | -0.26(-0.45%) |
Jul 07, 2021 | 57.36 | 57.69 | 55.73 | 56.52 | 469,725 | -1.05(-1.83%) |
Jul 06, 2021 | 58.67 | 58.67 | 56.61 | 57.58 | 859,897 | -1.19(-2.03%) |
Jul 02, 2021 | 60.09 | 60.09 | 58.67 | 58.77 | 421,960 | -1.25(-2.09%) |
Jul 01, 2021 | 60.89 | 60.89 | 59.57 | 60.02 | 461,296 | -0.44(-0.73%) |
Jun 30, 2021 | 59.90 | 60.56 | 59.40 | 60.46 | 431,285 | +0.91(+1.52%) |
Jun 29, 2021 | 60.00 | 60.63 | 59.32 | 59.56 | 433,377 | -0.60(-1.00%) |
Jun 28, 2021 | 60.12 | 60.88 | 59.42 | 60.16 | 598,947 | +0.15(+0.24%) |
Jun 25, 2021 | 60.13 | 61.82 | 60.01 | 60.01 | 1,217,395 | -0.09(-0.15%) |
Jun 24, 2021 | 61.29 | 61.29 | 59.50 | 60.11 | 609,111 | -0.75(-1.23%) |
Jun 23, 2021 | 62.87 | 63.20 | 60.46 | 60.86 | 868,445 | -2.34(-3.71%) |
Jun 22, 2021 | 60.21 | 64.39 | 59.05 | 63.20 | 1,766,065 | +3.38(+5.65%) |
Jun 21, 2021 | 59.21 | 60.15 | 58.83 | 59.82 | 585,995 | +1.05(+1.79%) |
Jun 18, 2021 | 59.29 | 59.63 | 58.24 | 58.77 | 1,415,889 | -1.06(-1.78%) |
Jun 17, 2021 | 59.41 | 60.25 | 57.98 | 59.83 | 881,095 | +0.06(+0.11%) |
Jun 16, 2021 | 59.08 | 60.39 | 58.41 | 59.77 | 814,536 | +0.26(+0.43%) |
Jun 15, 2021 | 60.60 | 61.09 | 59.50 | 59.51 | 649,683 | -1.13(-1.86%) |
Jun 14, 2021 | 63.18 | 63.18 | 60.53 | 60.64 | 620,833 | -2.38(-3.78%) |
Jun 11, 2021 | 60.53 | 63.35 | 60.51 | 63.02 | 698,179 | +2.76(+4.58%) |
Jun 10, 2021 | 64.28 | 64.58 | 60.26 | 60.26 | 1,041,817 | -4.01(-6.24%) |
Jun 09, 2021 | 66.04 | 66.79 | 63.94 | 64.27 | 1,031,309 | -1.68(-2.54%) |
Jun 08, 2021 | 62.20 | 65.96 | 61.62 | 65.95 | 1,641,746 | +4.23(+6.86%) |
Jun 07, 2021 | 58.87 | 61.78 | 58.83 | 61.72 | 1,094,317 | +2.62(+4.43%) |
Jun 04, 2021 | 59.41 | 60.12 | 58.67 | 59.10 | 834,691 | -0.14(-0.23%) |
Jun 03, 2021 | 57.97 | 59.65 | 57.65 | 59.24 | 875,211 | +0.90(+1.55%) |
Jun 02, 2021 | 56.56 | 58.87 | 55.68 | 58.34 | 791,619 | +1.75(+3.09%) |
Jun 01, 2021 | 56.15 | 57.00 | 55.68 | 56.59 | 1,174,307 | +1.00(+1.81%) |
May 28, 2021 | 56.90 | 57.38 | 53.47 | 55.58 | 3,465,367 | -3.28(-5.58%) |
May 27, 2021 | 60.29 | 60.48 | 58.15 | 58.87 | 1,224,728 | -1.03(-1.72%) |
May 26, 2021 | 58.21 | 60.32 | 58.14 | 59.90 | 936,661 | +2.37(+4.12%) |
May 25, 2021 | 58.18 | 58.55 | 57.50 | 57.52 | 524,227 | -0.52(-0.90%) |
May 24, 2021 | 58.79 | 59.73 | 58.00 | 58.04 | 797,684 | -0.50(-0.86%) |
May 21, 2021 | 59.17 | 59.61 | 58.09 | 58.55 | 444,914 | -0.25(-0.42%) |
May 20, 2021 | 57.45 | 58.96 | 56.27 | 58.79 | 757,815 | +1.09(+1.90%) |
May 19, 2021 | 59.84 | 60.41 | 57.05 | 57.70 | 1,143,486 | -3.11(-5.11%) |
May 18, 2021 | 62.92 | 63.39 | 60.77 | 60.81 | 525,966 | -1.37(-2.20%) |
May 17, 2021 | 61.17 | 62.87 | 61.11 | 62.18 | 565,941 | +0.46(+0.74%) |
May 14, 2021 | 60.08 | 61.96 | 60.04 | 61.72 | 386,146 | +2.12(+3.55%) |
May 13, 2021 | 58.15 | 59.84 | 57.88 | 59.60 | 532,216 | +1.60(+2.75%) |
May 12, 2021 | 60.53 | 60.86 | 57.95 | 58.01 | 736,227 | -2.94(-4.82%) |
May 11, 2021 | 61.11 | 61.58 | 59.10 | 60.95 | 605,624 | -1.35(-2.17%) |
May 10, 2021 | 63.32 | 64.41 | 61.89 | 62.29 | 729,824 | -0.78(-1.24%) |
May 07, 2021 | 63.92 | 63.92 | 62.29 | 63.08 | 686,013 | -0.62(-0.97%) |
May 06, 2021 | 63.12 | 64.53 | 62.60 | 63.70 | 686,157 | +0.92(+1.47%) |
May 05, 2021 | 62.83 | 63.18 | 61.75 | 62.78 | 553,288 | +0.03(+0.04%) |
May 04, 2021 | 64.30 | 64.30 | 61.16 | 62.75 | 667,709 | -1.70(-2.63%) |