Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.44 | 55.70 | 52.63 | 53.21 | 162,497 | -1.41(-2.58%) |
Jul 29, 2021 | 54.00 | 55.54 | 53.63 | 54.62 | 244,704 | +0.74(+1.37%) |
Jul 28, 2021 | 52.02 | 54.00 | 52.02 | 53.88 | 258,009 | +2.08(+4.02%) |
Jul 27, 2021 | 51.38 | 52.73 | 49.48 | 51.80 | 140,638 | +0.15(+0.29%) |
Jul 26, 2021 | 50.96 | 52.23 | 49.03 | 51.65 | 291,397 | +0.66(+1.29%) |
Jul 23, 2021 | 49.71 | 51.00 | 48.59 | 50.99 | 161,948 | +1.49(+3.01%) |
Jul 22, 2021 | 50.48 | 50.48 | 48.27 | 49.50 | 294,131 | -1.09(-2.15%) |
Jul 21, 2021 | 49.27 | 50.75 | 46.95 | 50.59 | 166,192 | +1.25(+2.53%) |
Jul 20, 2021 | 47.78 | 49.41 | 46.12 | 49.34 | 273,034 | +1.13(+2.34%) |
Jul 19, 2021 | 46.46 | 49.28 | 46.46 | 48.21 | 258,873 | +0.85(+1.79%) |
Jul 16, 2021 | 47.66 | 48.59 | 46.86 | 47.36 | 266,261 | +0.10(+0.21%) |
Jul 15, 2021 | 46.60 | 48.24 | 45.57 | 47.26 | 247,973 | +0.42(+0.90%) |
Jul 14, 2021 | 49.19 | 49.19 | 46.41 | 46.84 | 221,103 | -2.04(-4.17%) |
Jul 13, 2021 | 50.45 | 51.36 | 48.86 | 48.88 | 248,563 | -1.94(-3.82%) |
Jul 12, 2021 | 52.29 | 52.60 | 50.70 | 50.82 | 171,667 | -1.51(-2.89%) |
Jul 09, 2021 | 50.45 | 52.48 | 49.56 | 52.33 | 234,724 | +2.00(+3.97%) |
Jul 08, 2021 | 47.20 | 51.22 | 46.96 | 50.33 | 1,123,188 | +2.33(+4.85%) |
Jul 07, 2021 | 46.32 | 48.01 | 45.52 | 48.00 | 274,076 | +1.17(+2.50%) |
Jul 06, 2021 | 49.45 | 49.45 | 46.02 | 46.83 | 422,460 | -2.93(-5.89%) |
Jul 02, 2021 | 51.64 | 51.64 | 48.50 | 49.76 | 181,883 | -1.77(-3.43%) |
Jul 01, 2021 | 53.20 | 53.84 | 49.55 | 51.53 | 457,225 | -1.67(-3.14%) |
Jun 30, 2021 | 52.60 | 54.93 | 52.03 | 53.20 | 494,463 | +0.01(+0.02%) |
Jun 29, 2021 | 49.24 | 54.40 | 49.01 | 53.19 | 1,266,082 | +4.19(+8.55%) |
Jun 28, 2021 | 51.52 | 52.78 | 47.22 | 49.00 | 377,629 | -2.47(-4.80%) |
Jun 25, 2021 | 52.31 | 52.45 | 50.49 | 51.47 | 849,789 | -0.55(-1.06%) |
Jun 24, 2021 | 52.90 | 53.42 | 51.75 | 52.02 | 203,795 | -0.31(-0.59%) |
Jun 23, 2021 | 52.34 | 52.90 | 51.26 | 52.33 | 209,551 | +0.20(+0.38%) |
Jun 22, 2021 | 51.96 | 52.73 | 50.75 | 52.13 | 339,035 | +0.29(+0.56%) |
Jun 21, 2021 | 50.60 | 54.00 | 50.03 | 51.84 | 199,794 | +1.69(+3.37%) |
Jun 18, 2021 | 51.31 | 55.49 | 49.53 | 50.15 | 530,263 | -1.78(-3.43%) |
Jun 17, 2021 | 53.12 | 53.75 | 50.61 | 51.93 | 186,490 | -1.61(-3.01%) |
Jun 16, 2021 | 54.54 | 55.15 | 52.98 | 53.54 | 294,341 | -1.19(-2.17%) |
Jun 15, 2021 | 56.14 | 56.42 | 53.24 | 54.73 | 275,763 | -1.31(-2.34%) |
Jun 14, 2021 | 56.35 | 57.73 | 55.79 | 56.04 | 446,943 | -0.12(-0.21%) |
Jun 11, 2021 | 55.88 | 56.96 | 55.18 | 56.16 | 170,827 | +0.17(+0.30%) |
Jun 10, 2021 | 56.31 | 57.27 | 55.21 | 55.99 | 230,846 | +0.04(+0.07%) |
Jun 09, 2021 | 56.93 | 57.19 | 54.67 | 55.95 | 271,951 | -0.43(-0.76%) |
Jun 08, 2021 | 56.73 | 56.73 | 54.61 | 56.38 | 467,719 | +0.38(+0.68%) |
Jun 07, 2021 | 52.58 | 56.38 | 52.18 | 56.00 | 494,056 | +3.75(+7.18%) |
Jun 04, 2021 | 52.18 | 53.58 | 51.65 | 52.25 | 190,166 | +0.66(+1.28%) |
Jun 03, 2021 | 52.93 | 54.63 | 51.19 | 51.59 | 199,235 | -2.12(-3.95%) |
Jun 02, 2021 | 53.31 | 55.10 | 52.80 | 53.71 | 213,460 | +0.18(+0.34%) |
Jun 01, 2021 | 55.94 | 56.06 | 53.39 | 53.53 | 164,539 | -2.32(-4.15%) |
May 28, 2021 | 55.51 | 56.30 | 55.16 | 55.85 | 236,180 | +0.65(+1.18%) |
May 27, 2021 | 54.48 | 56.01 | 53.80 | 55.20 | 299,035 | +0.71(+1.30%) |
May 26, 2021 | 56.66 | 57.05 | 54.12 | 54.49 | 211,124 | -2.11(-3.73%) |
May 25, 2021 | 57.81 | 57.81 | 56.40 | 56.60 | 427,913 | -0.55(-0.96%) |
May 24, 2021 | 57.88 | 57.88 | 55.45 | 57.15 | 175,917 | -0.88(-1.52%) |
May 21, 2021 | 59.75 | 60.67 | 57.65 | 58.03 | 397,462 | +0.81(+1.42%) |
May 20, 2021 | 55.27 | 58.36 | 55.27 | 57.22 | 336,581 | +2.13(+3.87%) |
May 19, 2021 | 56.83 | 57.12 | 54.35 | 55.09 | 317,020 | -1.02(-1.82%) |
May 18, 2021 | 54.61 | 58.15 | 54.61 | 56.11 | 227,162 | +1.66(+3.05%) |
May 17, 2021 | 57.05 | 59.35 | 54.45 | 54.45 | 177,633 | -4.37(-7.43%) |
May 14, 2021 | 57.69 | 59.63 | 56.63 | 58.82 | 276,417 | +1.23(+2.14%) |
May 13, 2021 | 59.50 | 60.43 | 55.65 | 57.59 | 334,052 | -1.32(-2.24%) |
May 12, 2021 | 59.01 | 60.68 | 58.50 | 58.91 | 266,920 | -1.25(-2.08%) |
May 11, 2021 | 57.38 | 61.62 | 57.38 | 60.16 | 394,664 | +1.54(+2.63%) |
May 10, 2021 | 59.21 | 60.69 | 57.43 | 58.62 | 307,466 | -0.56(-0.95%) |
May 07, 2021 | 55.67 | 60.00 | 55.12 | 59.18 | 260,960 | +4.33(+7.89%) |
May 06, 2021 | 56.62 | 57.19 | 52.95 | 54.85 | 329,375 | -2.48(-4.33%) |
May 05, 2021 | 56.70 | 59.29 | 55.21 | 57.33 | 262,872 | +1.15(+2.05%) |
May 04, 2021 | 59.64 | 60.10 | 54.98 | 56.18 | 503,964 | -3.91(-6.51%) |