Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 59.60 | 60.57 | 59.19 | 59.77 | 1,997,383 | +0.48(+0.81%) |
Jul 29, 2021 | 57.20 | 60.11 | 56.50 | 59.30 | 2,109,048 | +3.58(+6.42%) |
Jul 28, 2021 | 55.83 | 56.07 | 55.42 | 55.72 | 844,343 | +0.34(+0.62%) |
Jul 27, 2021 | 55.53 | 55.82 | 55.14 | 55.37 | 965,662 | -0.12(-0.22%) |
Jul 26, 2021 | 55.46 | 55.84 | 55.19 | 55.50 | 814,751 | +0.02(+0.03%) |
Jul 23, 2021 | 54.85 | 55.50 | 54.69 | 55.48 | 844,377 | +0.71(+1.29%) |
Jul 22, 2021 | 54.76 | 54.97 | 54.18 | 54.77 | 893,574 | +0.11(+0.21%) |
Jul 21, 2021 | 54.74 | 55.05 | 54.26 | 54.66 | 963,597 | +0.04(+0.07%) |
Jul 20, 2021 | 53.87 | 55.60 | 53.81 | 54.62 | 1,420,439 | +0.99(+1.84%) |
Jul 19, 2021 | 53.32 | 54.18 | 53.00 | 53.63 | 1,285,355 | +0.11(+0.21%) |
Jul 16, 2021 | 53.56 | 53.96 | 53.42 | 53.52 | 466,854 | +0.06(+0.11%) |
Jul 15, 2021 | 53.44 | 53.69 | 53.23 | 53.46 | 456,833 | -0.10(-0.18%) |
Jul 14, 2021 | 53.50 | 53.81 | 53.11 | 53.56 | 517,008 | +0.43(+0.81%) |
Jul 13, 2021 | 53.67 | 53.74 | 53.11 | 53.13 | 464,571 | -0.55(-1.03%) |
Jul 12, 2021 | 52.87 | 53.71 | 52.73 | 53.68 | 757,992 | +0.77(+1.45%) |
Jul 09, 2021 | 52.71 | 53.40 | 52.60 | 52.92 | 555,975 | +0.67(+1.28%) |
Jul 08, 2021 | 51.72 | 52.45 | 51.35 | 52.25 | 584,815 | -0.19(-0.36%) |
Jul 07, 2021 | 51.86 | 52.71 | 51.86 | 52.44 | 930,582 | +0.47(+0.90%) |
Jul 06, 2021 | 52.25 | 52.50 | 51.31 | 51.97 | 1,231,182 | -0.14(-0.28%) |
Jul 02, 2021 | 51.86 | 52.23 | 51.59 | 52.11 | 421,630 | +0.26(+0.50%) |
Jul 01, 2021 | 51.28 | 52.26 | 51.28 | 51.85 | 869,836 | +0.59(+1.16%) |
Jun 30, 2021 | 51.04 | 51.57 | 51.02 | 51.26 | 898,411 | -0.03(-0.06%) |
Jun 29, 2021 | 50.93 | 51.57 | 50.67 | 51.29 | 832,317 | +0.51(+1.00%) |
Jun 28, 2021 | 51.54 | 51.61 | 50.04 | 50.78 | 1,012,413 | -0.73(-1.41%) |
Jun 25, 2021 | 50.56 | 51.56 | 50.45 | 51.51 | 2,298,635 | +1.22(+2.43%) |
Jun 24, 2021 | 50.00 | 50.34 | 49.70 | 50.28 | 552,361 | +0.50(+1.00%) |
Jun 23, 2021 | 49.98 | 50.08 | 49.51 | 49.79 | 618,624 | -0.42(-0.84%) |
Jun 22, 2021 | 50.50 | 50.50 | 50.04 | 50.21 | 513,060 | -0.11(-0.23%) |
Jun 21, 2021 | 49.59 | 50.39 | 49.29 | 50.32 | 532,233 | +0.78(+1.58%) |
Jun 18, 2021 | 49.99 | 50.27 | 49.44 | 49.54 | 1,622,417 | -0.72(-1.43%) |
Jun 17, 2021 | 50.57 | 50.83 | 50.14 | 50.26 | 578,481 | -0.34(-0.68%) |
Jun 16, 2021 | 51.16 | 51.38 | 50.34 | 50.60 | 909,835 | -0.63(-1.23%) |
Jun 15, 2021 | 51.61 | 51.73 | 50.58 | 51.23 | 462,715 | -0.36(-0.70%) |
Jun 14, 2021 | 52.43 | 52.52 | 51.39 | 51.60 | 630,846 | -0.82(-1.57%) |
Jun 11, 2021 | 51.77 | 52.47 | 51.46 | 52.42 | 897,885 | +0.79(+1.53%) |
Jun 10, 2021 | 51.16 | 51.99 | 51.01 | 51.63 | 900,757 | +0.59(+1.16%) |
Jun 09, 2021 | 51.33 | 51.82 | 50.94 | 51.04 | 707,610 | -0.10(-0.20%) |
Jun 08, 2021 | 50.32 | 51.23 | 50.07 | 51.14 | 899,389 | +0.97(+1.94%) |
Jun 07, 2021 | 50.28 | 50.55 | 49.86 | 50.17 | 667,109 | -0.30(-0.59%) |
Jun 04, 2021 | 50.07 | 50.62 | 50.07 | 50.46 | 710,689 | +0.41(+0.82%) |
Jun 03, 2021 | 49.83 | 50.08 | 49.26 | 50.05 | 674,784 | -0.07(-0.13%) |
Jun 02, 2021 | 51.00 | 51.06 | 50.01 | 50.12 | 669,097 | -0.81(-1.59%) |
Jun 01, 2021 | 50.88 | 51.05 | 50.12 | 50.93 | 1,094,744 | +0.41(+0.81%) |
May 28, 2021 | 49.77 | 50.70 | 49.66 | 50.52 | 681,651 | +0.72(+1.45%) |
May 27, 2021 | 49.99 | 50.55 | 49.73 | 49.80 | 1,262,273 | +0.13(+0.27%) |
May 26, 2021 | 49.88 | 49.88 | 49.08 | 49.66 | 682,099 | -0.12(-0.25%) |
May 25, 2021 | 50.51 | 50.64 | 49.69 | 49.79 | 573,972 | -0.51(-1.02%) |
May 24, 2021 | 50.51 | 50.51 | 50.00 | 50.30 | 554,665 | +0.08(+0.15%) |
May 21, 2021 | 50.12 | 50.48 | 50.01 | 50.23 | 869,530 | +0.15(+0.30%) |
May 20, 2021 | 50.13 | 50.35 | 49.74 | 50.07 | 1,004,573 | -0.10(-0.19%) |
May 19, 2021 | 50.12 | 50.29 | 49.65 | 50.17 | 735,954 | -0.51(-1.02%) |
May 18, 2021 | 51.05 | 51.27 | 50.61 | 50.68 | 637,141 | -0.51(-0.99%) |
May 17, 2021 | 52.05 | 52.22 | 51.16 | 51.19 | 704,051 | -1.10(-2.10%) |
May 14, 2021 | 52.27 | 52.33 | 51.96 | 52.28 | 680,646 | +0.26(+0.49%) |
May 13, 2021 | 51.55 | 52.14 | 51.13 | 52.03 | 1,132,788 | +0.71(+1.39%) |
May 12, 2021 | 51.41 | 52.13 | 51.23 | 51.31 | 1,106,080 | -0.41(-0.79%) |
May 11, 2021 | 53.16 | 53.19 | 51.66 | 51.72 | 1,466,248 | -1.64(-3.07%) |
May 10, 2021 | 53.50 | 53.89 | 53.26 | 53.36 | 1,113,875 | +0.13(+0.25%) |
May 07, 2021 | 53.06 | 53.46 | 52.87 | 53.23 | 734,639 | +0.27(+0.50%) |
May 06, 2021 | 53.48 | 53.48 | 52.23 | 52.96 | 1,015,854 | -0.21(-0.39%) |
May 05, 2021 | 53.69 | 54.18 | 53.14 | 53.17 | 1,858,268 | -0.87(-1.60%) |
May 04, 2021 | 50.55 | 54.07 | 50.55 | 54.04 | 2,867,075 | +3.24(+6.38%) |