Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.06 | 53.50 | 52.77 | 53.03 | 608,461 | -0.23(-0.43%) |
Jul 29, 2021 | 53.24 | 53.43 | 52.68 | 53.26 | 513,662 | +0.60(+1.15%) |
Jul 28, 2021 | 53.53 | 53.53 | 52.16 | 52.66 | 616,504 | -0.49(-0.93%) |
Jul 27, 2021 | 52.78 | 53.70 | 52.76 | 53.15 | 606,910 | -0.22(-0.41%) |
Jul 26, 2021 | 52.95 | 53.66 | 52.95 | 53.37 | 424,636 | +0.40(+0.75%) |
Jul 23, 2021 | 53.08 | 53.67 | 52.76 | 52.97 | 587,845 | +0.05(+0.09%) |
Jul 22, 2021 | 53.30 | 53.45 | 52.83 | 52.92 | 752,185 | -0.58(-1.09%) |
Jul 21, 2021 | 53.34 | 54.12 | 53.28 | 53.51 | 940,332 | +0.77(+1.46%) |
Jul 20, 2021 | 51.12 | 53.38 | 51.11 | 52.73 | 1,308,506 | +1.55(+3.03%) |
Jul 19, 2021 | 52.22 | 52.50 | 50.92 | 51.18 | 1,176,905 | -2.23(-4.18%) |
Jul 16, 2021 | 54.19 | 54.23 | 53.31 | 53.42 | 969,658 | -0.56(-1.04%) |
Jul 15, 2021 | 53.09 | 54.47 | 53.09 | 53.98 | 1,050,025 | +0.19(+0.35%) |
Jul 14, 2021 | 53.77 | 54.51 | 53.55 | 53.79 | 715,821 | +0.14(+0.26%) |
Jul 13, 2021 | 54.39 | 54.50 | 53.63 | 53.65 | 875,837 | -0.78(-1.44%) |
Jul 12, 2021 | 53.63 | 54.61 | 53.49 | 54.44 | 794,912 | +0.34(+0.62%) |
Jul 09, 2021 | 52.98 | 54.19 | 52.98 | 54.10 | 1,245,539 | +1.81(+3.46%) |
Jul 08, 2021 | 52.65 | 53.01 | 51.98 | 52.29 | 942,781 | -1.21(-2.25%) |
Jul 07, 2021 | 52.91 | 53.75 | 52.90 | 53.50 | 795,366 | +0.19(+0.35%) |
Jul 06, 2021 | 54.02 | 54.06 | 53.00 | 53.31 | 1,237,943 | -1.07(-1.96%) |
Jul 02, 2021 | 54.63 | 54.63 | 54.28 | 54.38 | 584,979 | -0.21(-0.38%) |
Jul 01, 2021 | 54.47 | 54.86 | 54.11 | 54.58 | 690,418 | +0.54(+1.01%) |
Jun 30, 2021 | 53.53 | 54.10 | 53.53 | 54.04 | 821,249 | +0.24(+0.44%) |
Jun 29, 2021 | 54.19 | 54.43 | 53.62 | 53.80 | 601,355 | -0.10(-0.18%) |
Jun 28, 2021 | 54.74 | 54.74 | 53.78 | 53.90 | 1,019,704 | -1.10(-2.00%) |
Jun 25, 2021 | 54.68 | 55.19 | 54.40 | 55.00 | 1,157,548 | +0.49(+0.91%) |
Jun 24, 2021 | 53.95 | 54.70 | 53.74 | 54.50 | 839,076 | +0.88(+1.64%) |
Jun 23, 2021 | 53.83 | 54.24 | 53.56 | 53.62 | 799,727 | -0.19(-0.35%) |
Jun 22, 2021 | 53.93 | 54.14 | 53.34 | 53.81 | 870,985 | -0.14(-0.26%) |
Jun 21, 2021 | 52.97 | 54.01 | 52.75 | 53.95 | 882,544 | +1.53(+2.92%) |
Jun 18, 2021 | 52.67 | 53.30 | 52.34 | 52.42 | 2,509,661 | -1.43(-2.66%) |
Jun 17, 2021 | 55.77 | 55.96 | 53.63 | 53.85 | 1,236,849 | -1.65(-2.98%) |
Jun 16, 2021 | 55.60 | 55.95 | 55.32 | 55.50 | 869,810 | -0.38(-0.67%) |
Jun 15, 2021 | 55.23 | 56.31 | 55.09 | 55.88 | 900,761 | +0.68(+1.24%) |
Jun 14, 2021 | 55.41 | 55.71 | 54.81 | 55.20 | 759,558 | -0.43(-0.76%) |
Jun 11, 2021 | 55.48 | 55.96 | 55.48 | 55.62 | 799,649 | +0.33(+0.59%) |
Jun 10, 2021 | 56.30 | 56.40 | 55.22 | 55.30 | 593,106 | -0.52(-0.94%) |
Jun 09, 2021 | 56.39 | 56.39 | 55.81 | 55.82 | 944,648 | -0.89(-1.57%) |
Jun 08, 2021 | 56.29 | 56.93 | 55.99 | 56.71 | 683,629 | +0.04(+0.07%) |
Jun 07, 2021 | 57.51 | 57.51 | 56.58 | 56.67 | 745,572 | -0.74(-1.29%) |
Jun 04, 2021 | 57.62 | 57.66 | 57.03 | 57.41 | 779,050 | -0.13(-0.22%) |
Jun 03, 2021 | 57.37 | 57.91 | 57.15 | 57.54 | 721,311 | -0.10(-0.17%) |
Jun 02, 2021 | 58.07 | 58.07 | 57.35 | 57.64 | 869,523 | -0.21(-0.36%) |
Jun 01, 2021 | 58.18 | 58.57 | 57.70 | 57.85 | 662,025 | +0.12(+0.21%) |
May 28, 2021 | 57.80 | 57.90 | 56.97 | 57.73 | 732,573 | +0.20(+0.34%) |
May 27, 2021 | 57.39 | 57.63 | 56.83 | 57.53 | 2,542,769 | +0.64(+1.13%) |
May 26, 2021 | 57.15 | 57.35 | 56.60 | 56.89 | 1,099,553 | +0.17(+0.30%) |
May 25, 2021 | 57.83 | 58.23 | 56.69 | 56.72 | 937,322 | -1.14(-1.98%) |
May 24, 2021 | 57.37 | 58.08 | 57.29 | 57.86 | 549,990 | +0.83(+1.45%) |
May 21, 2021 | 57.36 | 57.39 | 56.71 | 57.03 | 1,439,537 | -0.02(-0.03%) |
May 20, 2021 | 57.48 | 57.48 | 56.49 | 57.05 | 1,050,482 | -0.44(-0.77%) |
May 19, 2021 | 56.98 | 57.50 | 56.25 | 57.50 | 700,489 | +0.07(+0.12%) |
May 18, 2021 | 57.60 | 58.10 | 57.40 | 57.43 | 697,779 | -0.31(-0.53%) |
May 17, 2021 | 57.94 | 58.09 | 57.40 | 57.74 | 745,147 | -0.47(-0.81%) |
May 14, 2021 | 57.59 | 58.49 | 57.47 | 58.21 | 485,838 | +0.77(+1.34%) |
May 13, 2021 | 55.65 | 57.80 | 55.65 | 57.44 | 614,860 | +1.47(+2.63%) |
May 12, 2021 | 57.42 | 57.42 | 55.87 | 55.97 | 880,528 | -1.04(-1.82%) |
May 11, 2021 | 57.29 | 57.75 | 56.73 | 57.00 | 835,915 | -0.71(-1.23%) |
May 10, 2021 | 57.88 | 58.66 | 57.69 | 57.72 | 969,625 | -0.01(-0.02%) |
May 07, 2021 | 56.71 | 57.77 | 56.60 | 57.73 | 658,703 | +0.26(+0.45%) |
May 06, 2021 | 56.90 | 57.51 | 56.28 | 57.47 | 1,225,328 | +0.89(+1.57%) |
May 05, 2021 | 56.71 | 56.84 | 56.21 | 56.58 | 929,646 | -0.20(-0.35%) |
May 04, 2021 | 56.11 | 56.87 | 55.91 | 56.78 | 945,652 | +0.43(+0.77%) |