Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.57 | 58.34 | 57.36 | 58.06 | 294,769 | +0.20(+0.35%) |
Jul 29, 2021 | 57.25 | 58.00 | 56.98 | 57.86 | 160,845 | +0.87(+1.53%) |
Jul 28, 2021 | 56.30 | 57.31 | 55.80 | 56.99 | 176,902 | +0.84(+1.50%) |
Jul 27, 2021 | 55.61 | 56.64 | 54.96 | 56.15 | 184,249 | +0.17(+0.30%) |
Jul 26, 2021 | 57.43 | 57.43 | 55.63 | 55.98 | 224,569 | -1.20(-2.10%) |
Jul 23, 2021 | 56.73 | 57.58 | 56.63 | 57.18 | 125,475 | +0.57(+1.01%) |
Jul 22, 2021 | 56.32 | 57.05 | 55.52 | 56.61 | 218,935 | +0.43(+0.77%) |
Jul 21, 2021 | 56.53 | 56.96 | 55.50 | 56.18 | 245,767 | -0.15(-0.27%) |
Jul 20, 2021 | 56.24 | 57.31 | 56.04 | 56.33 | 453,315 | +0.33(+0.59%) |
Jul 19, 2021 | 54.27 | 56.39 | 54.27 | 56.00 | 294,501 | +0.83(+1.50%) |
Jul 16, 2021 | 55.14 | 55.41 | 54.51 | 55.17 | 378,512 | +0.44(+0.80%) |
Jul 15, 2021 | 54.69 | 55.07 | 53.30 | 54.73 | 418,623 | -0.11(-0.20%) |
Jul 14, 2021 | 56.09 | 56.40 | 54.63 | 54.84 | 250,789 | -0.88(-1.58%) |
Jul 13, 2021 | 57.09 | 57.50 | 55.63 | 55.72 | 215,862 | -2.18(-3.77%) |
Jul 12, 2021 | 58.28 | 59.18 | 57.48 | 57.90 | 452,561 | -0.25(-0.43%) |
Jul 09, 2021 | 57.47 | 58.30 | 55.67 | 58.15 | 238,342 | +0.42(+0.73%) |
Jul 08, 2021 | 55.70 | 57.84 | 55.18 | 57.73 | 374,172 | +1.13(+2.00%) |
Jul 07, 2021 | 56.94 | 57.71 | 56.05 | 56.60 | 268,515 | -0.48(-0.84%) |
Jul 06, 2021 | 56.26 | 57.41 | 56.01 | 57.08 | 240,171 | +0.40(+0.71%) |
Jul 02, 2021 | 56.67 | 57.15 | 56.02 | 56.68 | 182,458 | +0.17(+0.30%) |
Jul 01, 2021 | 55.64 | 56.61 | 55.15 | 56.51 | 268,141 | +1.00(+1.80%) |
Jun 30, 2021 | 56.27 | 56.33 | 55.09 | 55.51 | 397,901 | -0.47(-0.84%) |
Jun 29, 2021 | 57.36 | 57.91 | 55.94 | 55.98 | 207,070 | -1.15(-2.01%) |
Jun 28, 2021 | 57.65 | 57.97 | 56.67 | 57.13 | 269,679 | -0.33(-0.57%) |
Jun 25, 2021 | 57.90 | 58.47 | 57.25 | 57.46 | 1,482,937 | -0.04(-0.07%) |
Jun 24, 2021 | 57.32 | 57.81 | 56.90 | 57.50 | 190,639 | +0.54(+0.95%) |
Jun 23, 2021 | 56.48 | 57.09 | 56.01 | 56.96 | 256,465 | +0.29(+0.51%) |
Jun 22, 2021 | 56.42 | 57.06 | 56.02 | 56.67 | 326,007 | +0.27(+0.48%) |
Jun 21, 2021 | 54.55 | 56.71 | 54.22 | 56.40 | 633,275 | +1.85(+3.39%) |
Jun 18, 2021 | 55.00 | 55.77 | 54.55 | 54.55 | 482,458 | -0.88(-1.59%) |
Jun 17, 2021 | 55.19 | 56.02 | 54.87 | 55.43 | 362,703 | +0.17(+0.31%) |
Jun 16, 2021 | 55.86 | 56.40 | 54.62 | 55.26 | 1,027,805 | -0.78(-1.39%) |
Jun 15, 2021 | 56.59 | 57.31 | 55.89 | 56.04 | 260,328 | -0.86(-1.51%) |
Jun 14, 2021 | 57.79 | 57.93 | 56.60 | 56.90 | 366,741 | -0.61(-1.06%) |
Jun 11, 2021 | 57.85 | 58.01 | 57.10 | 57.51 | 208,115 | -0.17(-0.29%) |
Jun 10, 2021 | 57.61 | 58.08 | 56.35 | 57.68 | 281,948 | +0.07(+0.12%) |
Jun 09, 2021 | 58.53 | 59.50 | 57.28 | 57.61 | 369,785 | -1.03(-1.76%) |
Jun 08, 2021 | 56.00 | 58.95 | 56.00 | 58.64 | 635,372 | +2.60(+4.64%) |
Jun 07, 2021 | 53.15 | 56.37 | 53.10 | 56.04 | 775,865 | +2.87(+5.40%) |
Jun 04, 2021 | 52.95 | 53.26 | 52.54 | 53.17 | 340,917 | +0.32(+0.61%) |
Jun 03, 2021 | 54.01 | 54.01 | 52.03 | 52.85 | 387,697 | -0.92(-1.71%) |
Jun 02, 2021 | 53.76 | 54.39 | 53.55 | 53.77 | 357,592 | +0.02(+0.04%) |
Jun 01, 2021 | 53.76 | 54.35 | 53.22 | 53.75 | 292,133 | +0.06(+0.11%) |
May 28, 2021 | 54.45 | 54.46 | 53.25 | 53.69 | 377,245 | -0.56(-1.03%) |
May 27, 2021 | 54.49 | 54.76 | 53.42 | 54.25 | 668,516 | +0.25(+0.46%) |
May 26, 2021 | 53.84 | 54.44 | 53.31 | 54.00 | 259,973 | +0.27(+0.50%) |
May 25, 2021 | 52.08 | 54.18 | 51.84 | 53.73 | 549,955 | +1.73(+3.33%) |
May 24, 2021 | 52.44 | 52.75 | 51.82 | 52.00 | 302,319 | -0.42(-0.80%) |
May 21, 2021 | 51.60 | 53.19 | 51.33 | 52.42 | 471,992 | +1.33(+2.60%) |
May 20, 2021 | 50.08 | 51.10 | 50.02 | 51.09 | 372,729 | +0.99(+1.98%) |
May 19, 2021 | 48.22 | 50.19 | 48.04 | 50.10 | 412,771 | +1.17(+2.39%) |
May 18, 2021 | 47.08 | 49.32 | 46.77 | 48.93 | 360,057 | +1.76(+3.73%) |
May 17, 2021 | 48.53 | 49.16 | 46.99 | 47.17 | 282,950 | -1.43(-2.94%) |
May 14, 2021 | 48.03 | 49.30 | 47.74 | 48.60 | 300,899 | +0.54(+1.12%) |
May 13, 2021 | 48.24 | 49.30 | 47.12 | 48.06 | 378,478 | -0.10(-0.21%) |
May 12, 2021 | 49.21 | 50.32 | 47.84 | 48.16 | 484,907 | -1.59(-3.20%) |
May 11, 2021 | 49.15 | 50.56 | 48.44 | 49.75 | 882,568 | -0.29(-0.58%) |
May 10, 2021 | 52.72 | 53.53 | 49.85 | 50.04 | 601,486 | -3.19(-5.99%) |
May 07, 2021 | 52.68 | 54.84 | 51.31 | 53.23 | 1,403,479 | +1.76(+3.42%) |
May 06, 2021 | 54.15 | 54.31 | 49.78 | 51.47 | 763,688 | -2.99(-5.49%) |
May 05, 2021 | 55.86 | 57.35 | 54.25 | 54.46 | 805,593 | -1.39(-2.49%) |
May 04, 2021 | 57.87 | 58.21 | 55.69 | 55.85 | 760,921 | -2.09(-3.61%) |