Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.99 | 53.99 | 50.28 | 52.01 | 1,124,564 | -4.01(-7.16%) |
Jul 29, 2021 | 55.79 | 56.45 | 55.22 | 56.02 | 265,054 | +0.76(+1.38%) |
Jul 28, 2021 | 54.44 | 55.84 | 54.21 | 55.26 | 201,437 | +0.91(+1.67%) |
Jul 27, 2021 | 55.06 | 55.60 | 53.81 | 54.35 | 199,050 | -1.11(-2.00%) |
Jul 26, 2021 | 58.83 | 59.50 | 55.37 | 55.46 | 452,236 | -3.58(-6.06%) |
Jul 23, 2021 | 58.67 | 59.12 | 57.90 | 59.04 | 160,096 | +0.65(+1.11%) |
Jul 22, 2021 | 58.26 | 58.70 | 57.58 | 58.39 | 166,796 | +0.25(+0.43%) |
Jul 21, 2021 | 57.57 | 58.59 | 57.43 | 58.14 | 161,278 | +0.85(+1.48%) |
Jul 20, 2021 | 56.53 | 58.42 | 56.39 | 57.29 | 375,392 | +0.64(+1.13%) |
Jul 19, 2021 | 57.60 | 57.74 | 55.85 | 56.65 | 312,529 | -1.64(-2.81%) |
Jul 16, 2021 | 58.70 | 59.32 | 58.02 | 58.29 | 234,746 | -0.03(-0.05%) |
Jul 15, 2021 | 58.55 | 59.39 | 58.11 | 58.32 | 197,733 | -0.64(-1.09%) |
Jul 14, 2021 | 59.08 | 59.30 | 58.16 | 58.96 | 225,295 | -0.10(-0.17%) |
Jul 13, 2021 | 59.09 | 60.29 | 58.65 | 59.06 | 264,551 | -0.17(-0.29%) |
Jul 12, 2021 | 57.84 | 59.40 | 56.89 | 59.23 | 496,636 | +1.87(+3.26%) |
Jul 09, 2021 | 56.75 | 57.71 | 56.31 | 57.36 | 155,659 | +0.26(+0.46%) |
Jul 08, 2021 | 54.98 | 57.80 | 54.32 | 57.10 | 315,250 | +1.11(+1.98%) |
Jul 07, 2021 | 56.79 | 56.93 | 55.38 | 55.99 | 129,392 | -0.38(-0.67%) |
Jul 06, 2021 | 57.93 | 58.57 | 55.99 | 56.37 | 378,263 | -1.63(-2.81%) |
Jul 02, 2021 | 59.86 | 59.86 | 57.75 | 58.00 | 269,882 | -1.49(-2.50%) |
Jul 01, 2021 | 58.11 | 59.49 | 57.66 | 59.49 | 233,185 | +1.09(+1.87%) |
Jun 30, 2021 | 60.08 | 60.34 | 58.25 | 58.40 | 385,296 | -1.81(-3.01%) |
Jun 29, 2021 | 60.96 | 61.05 | 59.96 | 60.21 | 153,978 | -0.66(-1.08%) |
Jun 28, 2021 | 62.88 | 63.20 | 60.60 | 60.87 | 249,889 | -1.66(-2.65%) |
Jun 25, 2021 | 60.86 | 62.69 | 60.22 | 62.53 | 1,095,518 | +1.75(+2.88%) |
Jun 24, 2021 | 62.20 | 62.20 | 60.70 | 60.78 | 187,057 | -0.70(-1.14%) |
Jun 23, 2021 | 61.39 | 61.96 | 60.92 | 61.48 | 208,276 | -0.10(-0.16%) |
Jun 22, 2021 | 61.45 | 61.98 | 60.79 | 61.58 | 147,225 | -0.11(-0.18%) |
Jun 21, 2021 | 61.40 | 62.57 | 60.85 | 61.69 | 296,680 | +0.59(+0.97%) |
Jun 18, 2021 | 61.36 | 61.45 | 59.82 | 61.10 | 336,471 | +0.10(+0.16%) |
Jun 17, 2021 | 61.05 | 61.35 | 60.23 | 61.00 | 282,804 | -0.05(-0.08%) |
Jun 16, 2021 | 63.30 | 63.73 | 60.80 | 61.05 | 377,964 | -2.44(-3.84%) |
Jun 15, 2021 | 62.42 | 64.83 | 61.26 | 63.49 | 607,707 | +1.06(+1.70%) |
Jun 14, 2021 | 62.73 | 62.82 | 61.28 | 62.43 | 156,860 | +0.14(+0.22%) |
Jun 11, 2021 | 61.62 | 62.31 | 61.40 | 62.29 | 129,124 | +0.68(+1.10%) |
Jun 10, 2021 | 62.42 | 62.60 | 61.50 | 61.61 | 192,066 | -0.77(-1.23%) |
Jun 09, 2021 | 62.29 | 64.25 | 62.29 | 62.38 | 182,705 | +0.49(+0.79%) |
Jun 08, 2021 | 62.38 | 62.96 | 60.48 | 61.89 | 259,691 | +0.08(+0.13%) |
Jun 07, 2021 | 62.46 | 62.86 | 61.36 | 61.81 | 238,663 | -0.05(-0.08%) |
Jun 04, 2021 | 62.58 | 63.48 | 61.19 | 61.86 | 379,126 | -0.58(-0.93%) |
Jun 03, 2021 | 64.74 | 64.98 | 62.30 | 62.44 | 353,739 | -2.97(-4.54%) |
Jun 02, 2021 | 65.09 | 65.75 | 63.87 | 65.41 | 273,379 | +0.26(+0.40%) |
Jun 01, 2021 | 65.36 | 65.62 | 64.09 | 65.15 | 237,205 | -0.10(-0.15%) |
May 28, 2021 | 65.56 | 66.47 | 64.88 | 65.25 | 293,458 | -0.21(-0.32%) |
May 27, 2021 | 65.00 | 65.96 | 64.35 | 65.46 | 254,794 | +0.41(+0.63%) |
May 26, 2021 | 64.19 | 65.45 | 63.80 | 65.05 | 185,920 | +0.86(+1.34%) |
May 25, 2021 | 64.95 | 66.09 | 63.91 | 64.19 | 242,425 | -1.19(-1.82%) |
May 24, 2021 | 64.93 | 66.12 | 64.37 | 65.38 | 157,049 | +0.23(+0.35%) |
May 21, 2021 | 66.35 | 66.45 | 64.54 | 65.15 | 181,243 | -0.37(-0.56%) |
May 20, 2021 | 64.82 | 66.49 | 64.46 | 65.52 | 196,819 | +0.69(+1.06%) |
May 19, 2021 | 63.45 | 65.80 | 62.67 | 64.83 | 276,208 | +1.35(+2.13%) |
May 18, 2021 | 62.82 | 64.83 | 62.33 | 63.48 | 223,252 | +0.69(+1.10%) |
May 17, 2021 | 62.69 | 63.13 | 61.77 | 62.79 | 241,125 | +0.02(+0.03%) |
May 14, 2021 | 63.31 | 63.86 | 60.56 | 62.77 | 422,121 | -0.87(-1.37%) |
May 13, 2021 | 61.76 | 63.85 | 61.62 | 63.64 | 505,143 | +2.25(+3.67%) |
May 12, 2021 | 63.14 | 63.99 | 61.26 | 61.39 | 420,324 | -2.66(-4.15%) |
May 11, 2021 | 61.99 | 64.43 | 61.30 | 64.05 | 527,579 | +0.26(+0.41%) |
May 10, 2021 | 68.61 | 68.95 | 63.14 | 63.79 | 573,779 | -5.16(-7.48%) |
May 07, 2021 | 66.61 | 69.29 | 66.31 | 68.95 | 411,148 | +3.07(+4.66%) |
May 06, 2021 | 66.24 | 66.48 | 64.15 | 65.88 | 475,633 | -0.81(-1.21%) |
May 05, 2021 | 67.73 | 68.04 | 66.11 | 66.69 | 568,248 | -0.83(-1.23%) |
May 04, 2021 | 66.44 | 68.86 | 65.62 | 67.52 | 451,876 | +0.34(+0.51%) |