Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.92 | 46.39 | 44.92 | 46.08 | 35,936 | +0.09(+0.19%) |
Jul 29, 2021 | 47.37 | 47.39 | 45.44 | 45.99 | 163,400 | -0.24(-0.52%) |
Jul 28, 2021 | 44.27 | 46.49 | 44.27 | 46.24 | 153,614 | +3.95(+9.34%) |
Jul 27, 2021 | 42.95 | 43.79 | 41.16 | 42.29 | 269,401 | -2.39(-5.35%) |
Jul 26, 2021 | 45.38 | 46.93 | 44.60 | 44.68 | 146,202 | -3.32(-6.92%) |
Jul 23, 2021 | 49.10 | 49.10 | 47.08 | 48.00 | 88,322 | -4.43(-8.45%) |
Jul 22, 2021 | 53.24 | 53.24 | 52.15 | 52.43 | 11,907 | -0.64(-1.20%) |
Jul 21, 2021 | 51.56 | 53.19 | 51.56 | 53.07 | 8,845 | +1.42(+2.75%) |
Jul 20, 2021 | 51.34 | 51.84 | 50.50 | 51.65 | 43,869 | +0.44(+0.85%) |
Jul 19, 2021 | 50.54 | 51.22 | 50.12 | 51.21 | 72,895 | -0.72(-1.38%) |
Jul 16, 2021 | 53.16 | 53.16 | 51.84 | 51.93 | 119,988 | -1.44(-2.70%) |
Jul 15, 2021 | 52.92 | 53.99 | 52.90 | 53.37 | 29,031 | +0.53(+1.01%) |
Jul 14, 2021 | 53.99 | 54.02 | 52.61 | 52.84 | 25,177 | -0.95(-1.76%) |
Jul 13, 2021 | 53.43 | 54.60 | 53.21 | 53.79 | 26,700 | +0.84(+1.59%) |
Jul 12, 2021 | 52.95 | 53.21 | 52.27 | 52.94 | 9,062 | -0.05(-0.09%) |
Jul 09, 2021 | 52.52 | 53.06 | 51.89 | 52.99 | 55,178 | +1.60(+3.11%) |
Jul 08, 2021 | 50.80 | 51.82 | 50.14 | 51.39 | 98,786 | -1.59(-3.00%) |
Jul 07, 2021 | 55.10 | 55.18 | 52.80 | 52.98 | 102,807 | -1.80(-3.29%) |
Jul 06, 2021 | 55.53 | 55.53 | 54.42 | 54.78 | 83,487 | -1.70(-3.02%) |
Jul 02, 2021 | 57.29 | 57.29 | 56.08 | 56.49 | 40,776 | -1.19(-2.06%) |
Jul 01, 2021 | 59.47 | 59.47 | 57.49 | 57.68 | 53,058 | -1.59(-2.68%) |
Jun 30, 2021 | 58.78 | 59.49 | 58.78 | 59.26 | 19,348 | +0.06(+0.10%) |
Jun 29, 2021 | 57.89 | 59.23 | 57.78 | 59.21 | 42,302 | +0.50(+0.86%) |
Jun 28, 2021 | 57.72 | 58.75 | 57.72 | 58.70 | 70,622 | +1.19(+2.07%) |
Jun 25, 2021 | 57.77 | 57.77 | 56.99 | 57.51 | 13,898 | +0.41(+0.71%) |
Jun 24, 2021 | 56.07 | 57.28 | 55.90 | 57.11 | 22,129 | +1.42(+2.56%) |
Jun 23, 2021 | 55.48 | 56.30 | 55.48 | 55.68 | 16,901 | +0.90(+1.64%) |
Jun 22, 2021 | 55.12 | 55.34 | 54.25 | 54.78 | 52,512 | -0.42(-0.75%) |
Jun 21, 2021 | 55.72 | 55.72 | 54.51 | 55.20 | 93,711 | -0.80(-1.43%) |
Jun 18, 2021 | 56.69 | 56.69 | 55.81 | 56.00 | 39,070 | -0.23(-0.41%) |
Jun 17, 2021 | 56.20 | 56.44 | 55.80 | 56.23 | 25,288 | +0.31(+0.55%) |
Jun 16, 2021 | 56.14 | 56.37 | 55.42 | 55.92 | 41,411 | -0.60(-1.06%) |
Jun 15, 2021 | 57.76 | 57.76 | 56.52 | 56.52 | 22,837 | -1.34(-2.31%) |
Jun 14, 2021 | 57.42 | 58.24 | 57.42 | 57.86 | 13,542 | +0.38(+0.66%) |
Jun 11, 2021 | 57.21 | 57.69 | 57.19 | 57.48 | 11,693 | +0.25(+0.44%) |
Jun 10, 2021 | 57.36 | 57.72 | 57.23 | 57.23 | 44,929 | +0.30(+0.53%) |
Jun 09, 2021 | 57.04 | 58.02 | 56.93 | 56.93 | 28,958 | -0.22(-0.39%) |
Jun 08, 2021 | 56.81 | 57.28 | 56.51 | 57.15 | 16,434 | +0.34(+0.60%) |
Jun 07, 2021 | 57.48 | 57.50 | 56.44 | 56.81 | 25,039 | -1.23(-2.12%) |
Jun 04, 2021 | 57.82 | 58.04 | 57.64 | 58.04 | 9,268 | +0.56(+0.98%) |
Jun 03, 2021 | 58.66 | 58.66 | 57.23 | 57.48 | 23,692 | -2.04(-3.43%) |
Jun 02, 2021 | 60.06 | 60.06 | 59.01 | 59.52 | 14,473 | -0.85(-1.41%) |
Jun 01, 2021 | 60.11 | 60.49 | 59.37 | 60.38 | 21,451 | +2.32(+4.00%) |
May 28, 2021 | 57.66 | 58.07 | 57.66 | 58.05 | 7,672 | +0.69(+1.20%) |
May 27, 2021 | 57.80 | 57.80 | 56.87 | 57.37 | 19,782 | -0.07(-0.12%) |
May 26, 2021 | 57.82 | 57.82 | 57.34 | 57.43 | 12,908 | +0.30(+0.53%) |
May 25, 2021 | 57.17 | 57.58 | 56.84 | 57.13 | 35,098 | +1.12(+2.00%) |
May 24, 2021 | 56.91 | 56.91 | 56.01 | 56.01 | 12,179 | -1.09(-1.92%) |
May 21, 2021 | 58.31 | 58.31 | 57.11 | 57.11 | 32,250 | -1.11(-1.91%) |
May 20, 2021 | 57.19 | 58.32 | 57.19 | 58.22 | 26,563 | +1.66(+2.94%) |
May 19, 2021 | 55.54 | 56.70 | 55.26 | 56.55 | 28,042 | -0.24(-0.43%) |
May 18, 2021 | 56.43 | 57.29 | 56.13 | 56.80 | 19,434 | +1.11(+2.00%) |
May 17, 2021 | 55.66 | 55.87 | 55.15 | 55.68 | 8,648 | +0.24(+0.44%) |
May 14, 2021 | 53.98 | 55.61 | 53.71 | 55.44 | 53,882 | +2.26(+4.26%) |
May 13, 2021 | 55.85 | 55.85 | 52.78 | 53.18 | 48,210 | -2.37(-4.27%) |
May 12, 2021 | 56.60 | 57.19 | 55.55 | 55.55 | 54,486 | -1.30(-2.28%) |
May 11, 2021 | 54.40 | 56.91 | 54.03 | 56.84 | 96,434 | +0.80(+1.43%) |
May 10, 2021 | 58.32 | 58.32 | 56.01 | 56.04 | 63,975 | -3.00(-5.08%) |
May 07, 2021 | 59.11 | 60.09 | 58.91 | 59.04 | 22,925 | +0.16(+0.28%) |
May 06, 2021 | 59.18 | 59.38 | 58.39 | 58.88 | 50,255 | -0.19(-0.33%) |
May 05, 2021 | 59.92 | 60.03 | 59.01 | 59.07 | 8,384 | -0.46(-0.78%) |
May 04, 2021 | 60.37 | 60.65 | 58.93 | 59.53 | 87,539 | -1.23(-2.02%) |