Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.82 | 57.24 | 56.08 | 56.36 | 1,691,342 | -0.69(-1.21%) |
Jul 29, 2021 | 57.57 | 57.71 | 56.62 | 57.05 | 1,305,522 | +0.38(+0.67%) |
Jul 28, 2021 | 57.11 | 57.93 | 55.62 | 56.67 | 1,867,418 | -0.07(-0.13%) |
Jul 27, 2021 | 56.09 | 57.33 | 55.67 | 56.74 | 1,166,116 | -0.08(-0.14%) |
Jul 26, 2021 | 56.39 | 57.33 | 56.39 | 56.82 | 1,479,801 | +0.41(+0.72%) |
Jul 23, 2021 | 56.86 | 57.26 | 56.18 | 56.41 | 686,175 | +0.16(+0.29%) |
Jul 22, 2021 | 57.14 | 57.16 | 56.07 | 56.25 | 1,300,781 | -0.95(-1.67%) |
Jul 21, 2021 | 56.46 | 57.94 | 56.35 | 57.20 | 1,387,858 | +1.35(+2.42%) |
Jul 20, 2021 | 53.40 | 56.16 | 53.40 | 55.85 | 1,841,316 | +2.15(+4.00%) |
Jul 19, 2021 | 54.03 | 54.42 | 53.21 | 53.70 | 1,628,465 | -1.62(-2.93%) |
Jul 16, 2021 | 55.47 | 56.29 | 55.16 | 55.32 | 1,252,683 | -0.55(-0.99%) |
Jul 15, 2021 | 55.07 | 56.30 | 54.91 | 55.88 | 1,086,300 | +0.17(+0.31%) |
Jul 14, 2021 | 56.05 | 56.59 | 55.05 | 55.70 | 804,596 | -0.09(-0.16%) |
Jul 13, 2021 | 56.27 | 56.83 | 55.76 | 55.79 | 870,314 | -0.90(-1.58%) |
Jul 12, 2021 | 56.09 | 56.89 | 55.46 | 56.69 | 2,149,172 | +0.46(+0.82%) |
Jul 09, 2021 | 55.56 | 56.34 | 55.24 | 56.23 | 1,236,938 | +1.86(+3.42%) |
Jul 08, 2021 | 54.82 | 55.20 | 54.02 | 54.37 | 1,688,571 | -1.74(-3.10%) |
Jul 07, 2021 | 55.05 | 56.36 | 55.05 | 56.11 | 988,127 | +0.05(+0.08%) |
Jul 06, 2021 | 58.50 | 58.53 | 55.75 | 56.07 | 1,446,560 | -1.32(-2.31%) |
Jul 02, 2021 | 57.45 | 57.53 | 57.17 | 57.39 | 852,008 | -0.24(-0.42%) |
Jul 01, 2021 | 57.94 | 58.04 | 57.30 | 57.64 | 1,338,013 | +0.32(+0.55%) |
Jun 30, 2021 | 56.96 | 57.46 | 56.87 | 57.32 | 1,212,378 | +0.21(+0.37%) |
Jun 29, 2021 | 57.67 | 58.01 | 56.96 | 57.11 | 948,554 | -0.16(-0.29%) |
Jun 28, 2021 | 58.37 | 58.44 | 57.18 | 57.27 | 1,620,092 | -1.11(-1.90%) |
Jun 25, 2021 | 56.99 | 58.75 | 56.99 | 58.38 | 1,968,332 | +1.31(+2.29%) |
Jun 24, 2021 | 56.73 | 57.37 | 56.31 | 57.07 | 1,588,662 | +0.61(+1.08%) |
Jun 23, 2021 | 56.21 | 56.88 | 55.79 | 56.47 | 1,105,067 | +0.46(+0.83%) |
Jun 22, 2021 | 55.79 | 56.34 | 55.09 | 56.00 | 1,341,177 | +0.11(+0.19%) |
Jun 21, 2021 | 54.83 | 55.94 | 54.74 | 55.89 | 1,075,572 | +1.71(+3.15%) |
Jun 18, 2021 | 54.99 | 55.57 | 54.14 | 54.19 | 2,217,711 | -1.88(-3.35%) |
Jun 17, 2021 | 58.91 | 59.03 | 55.81 | 56.07 | 1,208,072 | -2.43(-4.16%) |
Jun 16, 2021 | 58.45 | 58.98 | 57.77 | 58.50 | 1,205,893 | -0.05(-0.09%) |
Jun 15, 2021 | 57.18 | 58.95 | 57.17 | 58.55 | 1,572,039 | +0.28(+0.48%) |
Jun 14, 2021 | 58.84 | 58.96 | 58.07 | 58.27 | 1,030,790 | -0.57(-0.97%) |
Jun 11, 2021 | 58.64 | 58.98 | 58.58 | 58.84 | 687,096 | +0.44(+0.76%) |
Jun 10, 2021 | 59.99 | 60.04 | 58.36 | 58.40 | 846,358 | -0.63(-1.08%) |
Jun 09, 2021 | 59.77 | 59.77 | 59.01 | 59.03 | 911,315 | -0.98(-1.63%) |
Jun 08, 2021 | 59.16 | 60.07 | 58.69 | 60.01 | 972,421 | +0.58(+0.98%) |
Jun 07, 2021 | 60.02 | 60.02 | 59.33 | 59.43 | 789,436 | -0.38(-0.64%) |
Jun 04, 2021 | 59.64 | 59.87 | 58.94 | 59.81 | 775,465 | +0.20(+0.33%) |
Jun 03, 2021 | 58.71 | 59.96 | 58.71 | 59.61 | 1,018,075 | +0.24(+0.40%) |
Jun 02, 2021 | 59.69 | 60.13 | 59.23 | 59.38 | 1,134,048 | -0.15(-0.24%) |
Jun 01, 2021 | 59.41 | 60.08 | 59.26 | 59.52 | 2,651,092 | +0.76(+1.28%) |
May 28, 2021 | 59.20 | 59.20 | 57.82 | 58.77 | 1,494,852 | +0.11(+0.18%) |
May 27, 2021 | 58.70 | 59.50 | 58.22 | 58.66 | 2,655,057 | +0.44(+0.76%) |
May 26, 2021 | 57.63 | 58.37 | 57.43 | 58.22 | 3,757,102 | +0.71(+1.23%) |
May 25, 2021 | 59.11 | 59.71 | 57.46 | 57.51 | 1,656,572 | -1.59(-2.69%) |
May 24, 2021 | 59.19 | 59.30 | 58.73 | 59.10 | 1,078,510 | +0.09(+0.15%) |
May 21, 2021 | 58.56 | 59.52 | 58.32 | 59.01 | 1,180,242 | +0.63(+1.08%) |
May 20, 2021 | 58.56 | 58.79 | 57.93 | 58.38 | 1,158,942 | -0.11(-0.18%) |
May 19, 2021 | 58.44 | 58.81 | 57.19 | 58.49 | 2,028,486 | -0.54(-0.91%) |
May 18, 2021 | 60.01 | 60.22 | 58.97 | 59.03 | 1,694,610 | -1.07(-1.78%) |
May 17, 2021 | 59.68 | 60.23 | 59.21 | 60.10 | 939,914 | +0.04(+0.06%) |
May 14, 2021 | 58.92 | 60.27 | 58.90 | 60.06 | 991,011 | +1.38(+2.36%) |
May 13, 2021 | 56.66 | 59.01 | 56.66 | 58.68 | 1,926,099 | +1.68(+2.95%) |
May 12, 2021 | 58.69 | 59.02 | 56.82 | 57.00 | 1,360,790 | -1.25(-2.14%) |
May 11, 2021 | 59.19 | 59.67 | 58.01 | 58.25 | 1,271,349 | -1.80(-2.99%) |
May 10, 2021 | 60.32 | 61.09 | 59.99 | 60.04 | 2,010,602 | +0.13(+0.23%) |
May 07, 2021 | 57.17 | 59.95 | 57.17 | 59.91 | 1,264,338 | +0.08(+0.14%) |
May 06, 2021 | 59.25 | 59.86 | 58.40 | 59.83 | 1,317,592 | +0.79(+1.34%) |
May 05, 2021 | 58.30 | 59.25 | 57.87 | 59.04 | 1,861,539 | +0.93(+1.59%) |
May 04, 2021 | 57.86 | 58.21 | 57.09 | 58.11 | 1,590,061 | +0.16(+0.28%) |