Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.94 | 54.16 | 52.71 | 52.97 | 363,478 | -0.45(-0.85%) |
Jul 29, 2021 | 52.80 | 53.70 | 52.53 | 53.43 | 358,050 | +1.40(+2.69%) |
Jul 28, 2021 | 52.36 | 52.53 | 51.07 | 52.03 | 330,532 | +0.10(+0.20%) |
Jul 27, 2021 | 51.73 | 52.21 | 51.26 | 51.93 | 549,993 | +0.07(+0.14%) |
Jul 26, 2021 | 51.87 | 52.48 | 51.71 | 51.85 | 443,580 | +0.29(+0.56%) |
Jul 23, 2021 | 50.58 | 51.59 | 50.22 | 51.57 | 347,232 | +1.18(+2.33%) |
Jul 22, 2021 | 50.59 | 50.91 | 49.64 | 50.39 | 521,362 | -0.38(-0.75%) |
Jul 21, 2021 | 49.99 | 51.15 | 49.92 | 50.77 | 509,495 | +1.27(+2.56%) |
Jul 20, 2021 | 47.38 | 49.83 | 47.09 | 49.50 | 629,926 | +2.17(+4.58%) |
Jul 19, 2021 | 46.85 | 47.90 | 45.80 | 47.34 | 705,512 | -0.52(-1.08%) |
Jul 16, 2021 | 48.31 | 48.91 | 47.66 | 47.85 | 357,408 | -0.26(-0.54%) |
Jul 15, 2021 | 47.84 | 49.09 | 47.71 | 48.11 | 549,108 | +0.25(+0.52%) |
Jul 14, 2021 | 48.33 | 48.60 | 47.26 | 47.86 | 482,774 | -0.30(-0.62%) |
Jul 13, 2021 | 48.86 | 49.12 | 47.91 | 48.16 | 528,662 | -1.15(-2.33%) |
Jul 12, 2021 | 48.94 | 49.41 | 48.46 | 49.31 | 512,680 | +0.06(+0.11%) |
Jul 09, 2021 | 48.12 | 49.28 | 48.12 | 49.25 | 440,905 | +1.75(+3.68%) |
Jul 08, 2021 | 46.75 | 48.39 | 46.10 | 47.50 | 579,528 | -0.74(-1.54%) |
Jul 07, 2021 | 47.98 | 49.32 | 47.57 | 48.24 | 590,252 | -0.20(-0.42%) |
Jul 06, 2021 | 49.64 | 49.65 | 47.97 | 48.45 | 666,380 | -1.39(-2.79%) |
Jul 02, 2021 | 50.18 | 50.27 | 49.65 | 49.84 | 452,909 | -0.39(-0.77%) |
Jul 01, 2021 | 49.38 | 50.88 | 49.29 | 50.22 | 598,926 | +1.09(+2.22%) |
Jun 30, 2021 | 48.82 | 49.38 | 48.33 | 49.13 | 738,932 | +0.06(+0.11%) |
Jun 29, 2021 | 50.22 | 50.39 | 49.07 | 49.08 | 455,571 | -0.69(-1.38%) |
Jun 28, 2021 | 48.52 | 49.86 | 48.34 | 49.76 | 721,826 | +1.43(+2.95%) |
Jun 25, 2021 | 49.13 | 50.11 | 48.14 | 48.34 | 2,938,328 | -0.69(-1.40%) |
Jun 24, 2021 | 48.80 | 49.61 | 48.24 | 49.02 | 821,039 | +0.62(+1.28%) |
Jun 23, 2021 | 48.51 | 48.82 | 47.05 | 48.40 | 887,915 | +0.22(+0.46%) |
Jun 22, 2021 | 50.62 | 50.96 | 48.09 | 48.18 | 1,389,094 | -2.58(-5.09%) |
Jun 21, 2021 | 50.08 | 52.17 | 50.08 | 50.76 | 1,162,841 | +0.87(+1.74%) |
Jun 18, 2021 | 52.02 | 52.44 | 49.52 | 49.89 | 3,738,391 | -2.69(-5.11%) |
Jun 17, 2021 | 56.73 | 56.73 | 51.89 | 52.58 | 1,444,502 | -3.28(-5.87%) |
Jun 16, 2021 | 56.71 | 57.07 | 55.24 | 55.86 | 904,153 | -1.22(-2.13%) |
Jun 15, 2021 | 57.38 | 57.64 | 56.22 | 57.07 | 791,467 | -0.19(-0.34%) |
Jun 14, 2021 | 58.52 | 59.56 | 56.86 | 57.26 | 993,622 | -1.27(-2.17%) |
Jun 11, 2021 | 57.05 | 58.69 | 56.75 | 58.53 | 899,134 | +1.79(+3.15%) |
Jun 10, 2021 | 58.29 | 58.80 | 55.96 | 56.75 | 783,178 | -1.56(-2.68%) |
Jun 09, 2021 | 61.07 | 61.40 | 58.29 | 58.31 | 846,916 | -1.98(-3.28%) |
Jun 08, 2021 | 58.26 | 61.10 | 57.71 | 60.29 | 1,101,316 | +2.14(+3.69%) |
Jun 07, 2021 | 55.74 | 58.25 | 55.74 | 58.15 | 858,846 | +2.83(+5.11%) |
Jun 04, 2021 | 56.03 | 56.48 | 54.54 | 55.32 | 441,782 | -0.23(-0.41%) |
Jun 03, 2021 | 55.97 | 56.17 | 54.58 | 55.55 | 793,102 | -0.68(-1.21%) |
Jun 02, 2021 | 58.86 | 58.93 | 56.15 | 56.23 | 692,862 | -2.20(-3.77%) |
Jun 01, 2021 | 57.08 | 58.64 | 56.32 | 58.43 | 687,213 | +1.54(+2.70%) |
May 28, 2021 | 57.81 | 57.96 | 55.69 | 56.90 | 605,190 | -0.48(-0.83%) |
May 27, 2021 | 56.66 | 57.83 | 56.28 | 57.37 | 614,806 | +1.53(+2.74%) |
May 26, 2021 | 54.10 | 56.30 | 54.09 | 55.85 | 550,442 | +2.40(+4.50%) |
May 25, 2021 | 53.97 | 55.01 | 53.37 | 53.44 | 389,025 | -0.40(-0.74%) |
May 24, 2021 | 53.49 | 54.19 | 52.97 | 53.84 | 501,328 | +0.77(+1.46%) |
May 21, 2021 | 53.05 | 53.92 | 52.47 | 53.07 | 598,247 | +0.00(+0.00%) |
May 20, 2021 | 51.84 | 53.42 | 51.40 | 53.07 | 610,901 | +1.58(+3.08%) |
May 19, 2021 | 51.46 | 52.04 | 49.95 | 51.48 | 388,242 | -0.90(-1.72%) |
May 18, 2021 | 52.55 | 53.44 | 52.02 | 52.39 | 511,272 | +0.33(+0.64%) |
May 17, 2021 | 52.79 | 52.89 | 51.58 | 52.05 | 368,805 | -0.98(-1.84%) |
May 14, 2021 | 51.23 | 53.20 | 50.88 | 53.03 | 379,647 | +2.33(+4.59%) |
May 13, 2021 | 51.91 | 53.38 | 50.48 | 50.70 | 702,294 | -0.74(-1.43%) |
May 12, 2021 | 53.66 | 53.84 | 51.15 | 51.44 | 544,108 | -2.90(-5.34%) |
May 11, 2021 | 53.20 | 54.64 | 52.13 | 54.34 | 506,608 | -0.35(-0.64%) |
May 10, 2021 | 54.65 | 56.54 | 54.59 | 54.69 | 518,279 | +0.03(+0.05%) |
May 07, 2021 | 53.79 | 55.03 | 52.87 | 54.66 | 448,548 | +1.07(+1.99%) |
May 06, 2021 | 57.07 | 57.20 | 51.35 | 53.59 | 1,420,460 | -1.97(-3.55%) |
May 05, 2021 | 55.70 | 56.27 | 54.99 | 55.56 | 887,591 | +0.13(+0.23%) |
May 04, 2021 | 54.40 | 55.66 | 53.98 | 55.43 | 649,062 | -0.04(-0.07%) |