Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.28 | 55.15 | 53.55 | 53.81 | 232,976 | -0.55(-1.01%) |
Jul 29, 2021 | 54.45 | 54.80 | 54.08 | 54.35 | 306,503 | +0.35(+0.64%) |
Jul 28, 2021 | 54.21 | 54.51 | 53.11 | 54.01 | 183,008 | +0.14(+0.25%) |
Jul 27, 2021 | 53.51 | 54.11 | 52.91 | 53.87 | 135,587 | +0.45(+0.84%) |
Jul 26, 2021 | 53.67 | 54.56 | 53.09 | 53.42 | 242,454 | +0.26(+0.50%) |
Jul 23, 2021 | 52.59 | 53.71 | 52.59 | 53.16 | 181,151 | +1.10(+2.12%) |
Jul 22, 2021 | 53.17 | 55.69 | 51.66 | 52.06 | 596,179 | +0.79(+1.55%) |
Jul 21, 2021 | 50.66 | 52.21 | 50.66 | 51.26 | 108,157 | +0.52(+1.02%) |
Jul 20, 2021 | 50.01 | 51.52 | 50.01 | 50.74 | 134,180 | +0.88(+1.76%) |
Jul 19, 2021 | 50.61 | 50.96 | 49.36 | 49.87 | 143,982 | -1.65(-3.20%) |
Jul 16, 2021 | 51.64 | 51.90 | 51.06 | 51.52 | 83,775 | +0.27(+0.53%) |
Jul 15, 2021 | 50.38 | 51.41 | 50.20 | 51.24 | 88,489 | +0.58(+1.15%) |
Jul 14, 2021 | 50.94 | 51.17 | 49.87 | 50.66 | 126,859 | +0.02(+0.04%) |
Jul 13, 2021 | 51.56 | 52.17 | 50.61 | 50.64 | 114,104 | -1.28(-2.46%) |
Jul 12, 2021 | 51.13 | 51.96 | 50.97 | 51.92 | 149,058 | +0.78(+1.53%) |
Jul 09, 2021 | 50.39 | 51.36 | 50.11 | 51.13 | 138,244 | +1.46(+2.94%) |
Jul 08, 2021 | 49.73 | 50.61 | 49.12 | 49.68 | 156,641 | -1.08(-2.12%) |
Jul 07, 2021 | 50.55 | 51.19 | 50.17 | 50.75 | 134,152 | +0.16(+0.32%) |
Jul 06, 2021 | 51.38 | 51.38 | 50.05 | 50.59 | 131,507 | -0.75(-1.46%) |
Jul 02, 2021 | 52.39 | 53.30 | 51.28 | 51.33 | 84,076 | -1.08(-2.05%) |
Jul 01, 2021 | 51.84 | 52.56 | 51.48 | 52.41 | 156,907 | +0.72(+1.39%) |
Jun 30, 2021 | 51.11 | 51.84 | 50.95 | 51.69 | 116,221 | +0.34(+0.66%) |
Jun 29, 2021 | 51.09 | 51.56 | 50.92 | 51.35 | 73,554 | +0.46(+0.90%) |
Jun 28, 2021 | 51.38 | 51.73 | 50.41 | 50.90 | 136,278 | -0.53(-1.03%) |
Jun 25, 2021 | 51.64 | 51.89 | 51.29 | 51.43 | 210,760 | -0.10(-0.19%) |
Jun 24, 2021 | 51.28 | 51.75 | 50.48 | 51.53 | 103,283 | +0.78(+1.55%) |
Jun 23, 2021 | 51.07 | 51.95 | 50.71 | 50.74 | 146,988 | -0.64(-1.24%) |
Jun 22, 2021 | 51.08 | 51.39 | 50.14 | 51.38 | 99,588 | +0.26(+0.52%) |
Jun 21, 2021 | 50.71 | 51.64 | 50.60 | 51.12 | 82,856 | +0.72(+1.43%) |
Jun 18, 2021 | 50.90 | 51.21 | 50.30 | 50.40 | 239,577 | -1.20(-2.33%) |
Jun 17, 2021 | 52.66 | 52.77 | 51.33 | 51.60 | 223,190 | -1.30(-2.46%) |
Jun 16, 2021 | 53.51 | 53.51 | 52.81 | 52.90 | 115,356 | -0.70(-1.31%) |
Jun 15, 2021 | 53.69 | 53.92 | 52.79 | 53.61 | 112,805 | -0.11(-0.20%) |
Jun 14, 2021 | 53.47 | 53.79 | 53.14 | 53.71 | 141,995 | +0.05(+0.10%) |
Jun 11, 2021 | 53.90 | 54.41 | 53.59 | 53.66 | 82,794 | -0.24(-0.44%) |
Jun 10, 2021 | 54.66 | 54.82 | 53.87 | 53.90 | 136,816 | -0.35(-0.65%) |
Jun 09, 2021 | 54.29 | 54.40 | 54.00 | 54.25 | 120,862 | -0.13(-0.23%) |
Jun 08, 2021 | 54.47 | 54.70 | 54.25 | 54.38 | 113,951 | +0.05(+0.10%) |
Jun 07, 2021 | 53.95 | 54.60 | 53.61 | 54.32 | 108,713 | +0.44(+0.82%) |
Jun 04, 2021 | 54.52 | 54.57 | 53.39 | 53.88 | 255,481 | -0.43(-0.78%) |
Jun 03, 2021 | 54.49 | 54.49 | 53.10 | 54.30 | 158,817 | -0.55(-1.01%) |
Jun 02, 2021 | 55.64 | 55.76 | 54.53 | 54.86 | 139,790 | -0.78(-1.40%) |
Jun 01, 2021 | 55.12 | 56.06 | 54.55 | 55.64 | 354,658 | +0.92(+1.67%) |
May 28, 2021 | 54.84 | 55.13 | 53.82 | 54.72 | 91,188 | +0.24(+0.45%) |
May 27, 2021 | 55.03 | 55.04 | 53.94 | 54.48 | 152,279 | -0.19(-0.35%) |
May 26, 2021 | 53.54 | 54.67 | 53.54 | 54.67 | 171,855 | +1.10(+2.05%) |
May 25, 2021 | 55.05 | 55.25 | 53.50 | 53.57 | 140,016 | -1.12(-2.04%) |
May 24, 2021 | 54.88 | 55.12 | 54.10 | 54.68 | 89,072 | -0.15(-0.28%) |
May 21, 2021 | 55.56 | 56.34 | 54.58 | 54.84 | 104,013 | -0.14(-0.25%) |
May 20, 2021 | 54.84 | 55.07 | 53.98 | 54.97 | 142,588 | +0.23(+0.41%) |
May 19, 2021 | 53.15 | 54.77 | 52.60 | 54.75 | 222,718 | +0.83(+1.53%) |
May 18, 2021 | 54.84 | 55.10 | 53.86 | 53.92 | 113,285 | -1.02(-1.85%) |
May 17, 2021 | 54.72 | 55.14 | 54.37 | 54.94 | 91,545 | -0.20(-0.36%) |
May 14, 2021 | 54.93 | 55.18 | 54.41 | 55.14 | 94,911 | +0.69(+1.27%) |
May 13, 2021 | 53.17 | 54.80 | 52.91 | 54.45 | 186,660 | +1.38(+2.60%) |
May 12, 2021 | 53.95 | 54.36 | 52.77 | 53.07 | 136,478 | -1.52(-2.79%) |
May 11, 2021 | 54.49 | 54.89 | 53.76 | 54.59 | 103,148 | -0.61(-1.10%) |
May 10, 2021 | 55.91 | 56.62 | 55.17 | 55.20 | 201,007 | -0.65(-1.17%) |
May 07, 2021 | 54.81 | 55.99 | 54.68 | 55.85 | 226,102 | +1.14(+2.09%) |
May 06, 2021 | 54.95 | 54.95 | 53.92 | 54.71 | 415,230 | +0.01(+0.02%) |
May 05, 2021 | 54.66 | 54.77 | 53.70 | 54.70 | 149,336 | +0.07(+0.13%) |
May 04, 2021 | 54.81 | 55.49 | 54.10 | 54.63 | 186,111 | -0.43(-0.77%) |