Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.85 | 53.86 | 52.71 | 53.01 | 7,445 | -0.90(-1.67%) |
Jul 29, 2021 | 54.11 | 54.12 | 53.72 | 53.91 | 7,382 | +0.79(+1.49%) |
Jul 28, 2021 | 52.87 | 53.40 | 52.79 | 53.12 | 60,735 | -0.43(-0.81%) |
Jul 27, 2021 | 53.36 | 53.55 | 52.61 | 53.55 | 94,918 | -0.25(-0.46%) |
Jul 26, 2021 | 53.67 | 53.94 | 53.62 | 53.80 | 93,059 | +0.78(+1.47%) |
Jul 23, 2021 | 52.89 | 53.08 | 52.87 | 53.02 | 110,370 | +1.22(+2.36%) |
Jul 22, 2021 | 52.55 | 52.55 | 51.64 | 51.80 | 94,738 | -0.69(-1.31%) |
Jul 21, 2021 | 52.17 | 52.77 | 52.14 | 52.49 | 96,923 | +1.32(+2.58%) |
Jul 20, 2021 | 50.94 | 51.38 | 50.94 | 51.17 | 85,323 | +0.28(+0.55%) |
Jul 19, 2021 | 51.35 | 51.35 | 50.70 | 50.89 | 12,295 | -2.31(-4.34%) |
Jul 16, 2021 | 53.66 | 53.68 | 52.95 | 53.20 | 7,182 | -1.54(-2.81%) |
Jul 15, 2021 | 54.82 | 55.03 | 54.43 | 54.74 | 5,406 | -1.02(-1.83%) |
Jul 14, 2021 | 55.76 | 55.80 | 55.42 | 55.76 | 4,208 | +0.21(+0.38%) |
Jul 13, 2021 | 55.71 | 56.08 | 55.51 | 55.55 | 10,620 | -0.28(-0.50%) |
Jul 12, 2021 | 55.77 | 56.03 | 55.57 | 55.83 | 5,948 | -0.13(-0.23%) |
Jul 09, 2021 | 54.98 | 55.96 | 54.98 | 55.96 | 4,216 | +2.44(+4.56%) |
Jul 08, 2021 | 53.89 | 53.98 | 53.52 | 53.52 | 9,843 | -1.34(-2.44%) |
Jul 07, 2021 | 54.63 | 55.06 | 54.53 | 54.86 | 17,303 | -0.23(-0.42%) |
Jul 06, 2021 | 55.82 | 55.82 | 54.93 | 55.09 | 6,196 | -0.66(-1.18%) |
Jul 02, 2021 | 55.72 | 56.18 | 55.72 | 55.75 | 4,961 | -0.16(-0.30%) |
Jul 01, 2021 | 55.89 | 56.41 | 55.88 | 55.91 | 4,945 | +0.20(+0.35%) |
Jun 30, 2021 | 55.57 | 55.73 | 55.36 | 55.72 | 6,989 | -0.98(-1.73%) |
Jun 29, 2021 | 57.22 | 57.41 | 56.66 | 56.70 | 6,378 | -0.88(-1.53%) |
Jun 28, 2021 | 58.05 | 58.05 | 57.40 | 57.58 | 12,376 | -0.63(-1.08%) |
Jun 25, 2021 | 58.02 | 58.22 | 58.02 | 58.21 | 4,332 | +0.15(+0.26%) |
Jun 24, 2021 | 58.00 | 58.14 | 57.64 | 58.06 | 80,709 | +0.47(+0.82%) |
Jun 23, 2021 | 58.38 | 58.38 | 57.50 | 57.59 | 261,393 | -0.08(-0.14%) |
Jun 22, 2021 | 57.48 | 57.88 | 57.48 | 57.67 | 249,833 | -0.37(-0.64%) |
Jun 21, 2021 | 57.69 | 58.13 | 57.52 | 58.04 | 255,325 | +1.05(+1.83%) |
Jun 18, 2021 | 57.35 | 57.38 | 56.99 | 56.99 | 342,593 | -2.04(-3.45%) |
Jun 17, 2021 | 59.47 | 59.54 | 58.74 | 59.03 | 94,588 | -1.08(-1.80%) |
Jun 16, 2021 | 60.25 | 60.39 | 60.07 | 60.11 | 5,813 | -0.54(-0.89%) |
Jun 15, 2021 | 60.50 | 60.65 | 60.18 | 60.65 | 2,641 | +0.88(+1.47%) |
Jun 14, 2021 | 60.02 | 60.30 | 59.75 | 59.77 | 3,290 | +1.05(+1.79%) |
Jun 11, 2021 | 58.52 | 58.73 | 58.25 | 58.72 | 7,054 | -0.21(-0.36%) |
Jun 10, 2021 | 59.10 | 59.24 | 58.74 | 58.93 | 12,990 | -0.81(-1.36%) |
Jun 09, 2021 | 59.60 | 59.74 | 59.60 | 59.74 | 7,454 | -0.81(-1.34%) |
Jun 08, 2021 | 60.00 | 60.55 | 59.91 | 60.55 | 8,851 | +0.24(+0.40%) |
Jun 07, 2021 | 60.35 | 60.42 | 60.21 | 60.31 | 2,715 | -0.59(-0.97%) |
Jun 04, 2021 | 60.74 | 60.90 | 60.54 | 60.90 | 2,671 | +0.24(+0.40%) |
Jun 03, 2021 | 59.83 | 60.93 | 59.83 | 60.66 | 3,904 | -1.29(-2.08%) |
Jun 02, 2021 | 61.53 | 61.95 | 61.50 | 61.95 | 5,605 | -4.79(-7.18%) |
Jun 01, 2021 | 66.31 | 67.11 | 65.85 | 66.74 | 12,846 | +1.19(+1.82%) |
May 28, 2021 | 65.01 | 65.59 | 64.94 | 65.55 | 8,661 | +0.90(+1.39%) |
May 27, 2021 | 64.39 | 64.83 | 64.39 | 64.65 | 1,764 | +0.47(+0.73%) |
May 26, 2021 | 64.00 | 64.18 | 63.80 | 64.18 | 1,099 | -0.39(-0.60%) |
May 25, 2021 | 64.36 | 64.57 | 64.19 | 64.57 | 1,568 | -0.31(-0.47%) |
May 24, 2021 | 64.92 | 64.93 | 64.88 | 64.88 | 1,027 | +0.36(+0.55%) |
May 21, 2021 | 64.20 | 64.52 | 64.15 | 64.52 | 1,142 | +0.54(+0.84%) |
May 20, 2021 | 63.79 | 64.03 | 63.79 | 63.98 | 1,747 | +0.20(+0.31%) |
May 19, 2021 | 63.77 | 63.78 | 63.77 | 63.78 | 851 | -0.42(-0.65%) |
May 18, 2021 | 63.90 | 64.20 | 63.90 | 64.20 | 2,312 | -0.02(-0.03%) |
May 17, 2021 | 64.30 | 64.30 | 64.22 | 64.22 | 1,116 | +0.29(+0.45%) |
May 14, 2021 | 64.10 | 64.10 | 63.93 | 63.93 | 1,771 | +1.01(+1.60%) |
May 13, 2021 | 63.23 | 63.23 | 62.65 | 62.92 | 1,274 | -0.65(-1.02%) |
May 12, 2021 | 63.66 | 63.66 | 62.99 | 63.57 | 2,079 | +1.45(+2.33%) |
May 11, 2021 | 61.96 | 62.27 | 61.96 | 62.12 | 3,326 | -0.48(-0.77%) |
May 10, 2021 | 63.17 | 63.18 | 62.60 | 62.60 | 3,654 | -0.38(-0.60%) |
May 07, 2021 | 62.53 | 62.98 | 62.53 | 62.98 | 990 | +0.98(+1.58%) |
May 06, 2021 | 61.76 | 62.00 | 61.76 | 62.00 | 1,161 | +0.88(+1.44%) |
May 05, 2021 | 60.59 | 61.20 | 60.59 | 61.12 | 6,977 | +0.80(+1.33%) |
May 04, 2021 | 60.45 | 60.45 | 59.98 | 60.32 | 3,059 | -0.25(-0.41%) |