Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.27 | 49.37 | 46.78 | 48.60 | 830,069 | +1.26(+2.66%) |
Jul 29, 2021 | 48.44 | 48.94 | 47.34 | 47.34 | 603,428 | -1.07(-2.22%) |
Jul 28, 2021 | 48.81 | 48.90 | 47.84 | 48.41 | 413,042 | -0.01(-0.02%) |
Jul 27, 2021 | 48.77 | 48.94 | 48.18 | 48.42 | 462,852 | -0.40(-0.83%) |
Jul 26, 2021 | 48.25 | 49.31 | 48.00 | 48.83 | 426,583 | +0.58(+1.20%) |
Jul 23, 2021 | 48.91 | 48.91 | 47.69 | 48.25 | 345,411 | -0.58(-1.19%) |
Jul 22, 2021 | 48.76 | 49.32 | 47.79 | 48.83 | 555,360 | +0.02(+0.04%) |
Jul 21, 2021 | 48.17 | 49.41 | 47.90 | 48.81 | 1,570,395 | +0.90(+1.87%) |
Jul 20, 2021 | 48.28 | 49.21 | 47.86 | 47.91 | 887,043 | -0.34(-0.71%) |
Jul 19, 2021 | 48.82 | 49.22 | 47.54 | 48.25 | 986,998 | -1.51(-3.03%) |
Jul 16, 2021 | 50.82 | 50.82 | 49.43 | 49.76 | 1,323,549 | -0.90(-1.77%) |
Jul 15, 2021 | 54.09 | 54.25 | 49.62 | 50.66 | 2,300,241 | -3.80(-6.98%) |
Jul 14, 2021 | 55.11 | 55.20 | 54.39 | 54.46 | 275,585 | -0.30(-0.54%) |
Jul 13, 2021 | 54.73 | 55.37 | 54.32 | 54.75 | 369,617 | -0.27(-0.48%) |
Jul 12, 2021 | 55.65 | 55.65 | 54.68 | 55.02 | 466,019 | -0.43(-0.78%) |
Jul 09, 2021 | 54.76 | 55.54 | 54.19 | 55.45 | 508,604 | +0.61(+1.11%) |
Jul 08, 2021 | 54.74 | 55.31 | 54.15 | 54.84 | 514,579 | -0.57(-1.03%) |
Jul 07, 2021 | 55.60 | 56.36 | 54.87 | 55.41 | 449,766 | -0.17(-0.30%) |
Jul 06, 2021 | 56.78 | 56.78 | 54.91 | 55.58 | 691,791 | -1.27(-2.23%) |
Jul 02, 2021 | 57.39 | 57.43 | 56.20 | 56.85 | 340,893 | -0.59(-1.03%) |
Jul 01, 2021 | 57.08 | 57.56 | 56.75 | 57.44 | 345,596 | +0.46(+0.81%) |
Jun 30, 2021 | 56.75 | 57.44 | 56.53 | 56.97 | 1,150,558 | -0.07(-0.12%) |
Jun 29, 2021 | 57.82 | 58.21 | 56.91 | 57.04 | 542,989 | -1.03(-1.78%) |
Jun 28, 2021 | 58.85 | 59.23 | 57.50 | 58.08 | 419,690 | -0.92(-1.55%) |
Jun 25, 2021 | 57.96 | 59.03 | 57.96 | 58.99 | 827,315 | +1.13(+1.96%) |
Jun 24, 2021 | 58.17 | 58.39 | 57.22 | 57.86 | 460,641 | +0.19(+0.32%) |
Jun 23, 2021 | 57.83 | 58.48 | 57.41 | 57.67 | 801,668 | -0.55(-0.95%) |
Jun 22, 2021 | 56.47 | 58.72 | 56.08 | 58.22 | 1,356,049 | +1.36(+2.39%) |
Jun 21, 2021 | 56.76 | 57.25 | 56.19 | 56.87 | 542,018 | -0.05(-0.09%) |
Jun 18, 2021 | 57.62 | 57.90 | 56.61 | 56.92 | 950,882 | -0.94(-1.62%) |
Jun 17, 2021 | 58.55 | 58.66 | 57.41 | 57.85 | 758,178 | -0.94(-1.59%) |
Jun 16, 2021 | 60.90 | 61.17 | 58.55 | 58.79 | 576,003 | -1.93(-3.18%) |
Jun 15, 2021 | 62.14 | 62.22 | 60.48 | 60.71 | 1,398,685 | -1.72(-2.76%) |
Jun 14, 2021 | 61.37 | 63.27 | 60.85 | 62.44 | 857,837 | +0.99(+1.62%) |
Jun 11, 2021 | 64.10 | 64.10 | 60.39 | 61.44 | 1,247,965 | -2.29(-3.59%) |
Jun 10, 2021 | 63.34 | 65.37 | 62.89 | 63.73 | 1,267,174 | +0.39(+0.62%) |
Jun 09, 2021 | 61.89 | 69.47 | 61.88 | 63.34 | 7,197,868 | +6.22(+10.89%) |
Jun 08, 2021 | 55.54 | 57.17 | 55.19 | 57.12 | 552,239 | +1.83(+3.30%) |
Jun 07, 2021 | 55.85 | 56.20 | 55.05 | 55.29 | 481,807 | -0.53(-0.95%) |
Jun 04, 2021 | 55.99 | 56.55 | 55.62 | 55.82 | 912,754 | +0.06(+0.11%) |
Jun 03, 2021 | 54.67 | 55.95 | 54.03 | 55.77 | 872,154 | +0.75(+1.36%) |
Jun 02, 2021 | 54.58 | 55.07 | 53.38 | 55.02 | 972,509 | +0.34(+0.63%) |
Jun 01, 2021 | 55.17 | 55.36 | 53.78 | 54.67 | 1,241,146 | -0.18(-0.32%) |
May 28, 2021 | 55.67 | 55.93 | 54.81 | 54.85 | 1,085,330 | -0.82(-1.46%) |
May 27, 2021 | 56.07 | 56.19 | 55.14 | 55.67 | 792,118 | -0.21(-0.37%) |
May 26, 2021 | 56.48 | 56.88 | 55.39 | 55.87 | 359,620 | -0.39(-0.70%) |
May 25, 2021 | 57.17 | 57.32 | 56.08 | 56.27 | 526,736 | -0.63(-1.11%) |
May 24, 2021 | 56.41 | 57.17 | 55.82 | 56.90 | 894,317 | +0.36(+0.64%) |
May 21, 2021 | 54.42 | 56.97 | 54.21 | 56.53 | 1,739,770 | +2.87(+5.35%) |
May 20, 2021 | 52.02 | 54.35 | 52.02 | 53.66 | 1,094,862 | +1.91(+3.68%) |
May 19, 2021 | 51.38 | 52.06 | 50.87 | 51.76 | 514,235 | -0.28(-0.53%) |
May 18, 2021 | 52.88 | 52.98 | 51.97 | 52.03 | 1,091,536 | -0.91(-1.73%) |
May 17, 2021 | 52.86 | 53.42 | 52.41 | 52.95 | 907,721 | +0.21(+0.39%) |
May 14, 2021 | 52.03 | 52.86 | 51.92 | 52.74 | 426,896 | +0.86(+1.67%) |
May 13, 2021 | 52.07 | 52.86 | 51.28 | 51.88 | 530,560 | +0.00(+0.00%) |
May 12, 2021 | 52.67 | 53.04 | 51.62 | 51.88 | 423,392 | -1.22(-2.29%) |
May 11, 2021 | 53.05 | 53.40 | 52.34 | 53.09 | 411,943 | -0.53(-0.99%) |
May 10, 2021 | 54.30 | 54.55 | 53.43 | 53.62 | 305,168 | -0.28(-0.51%) |
May 07, 2021 | 54.12 | 54.80 | 53.85 | 53.90 | 273,179 | -0.09(-0.16%) |
May 06, 2021 | 53.68 | 54.06 | 53.28 | 53.99 | 344,694 | +0.74(+1.38%) |
May 05, 2021 | 53.51 | 54.01 | 53.06 | 53.25 | 490,131 | -0.13(-0.24%) |
May 04, 2021 | 54.80 | 54.86 | 52.95 | 53.38 | 616,180 | -1.52(-2.77%) |