Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.50 | 58.66 | 58.24 | 58.25 | 392,298 | -0.34(-0.58%) |
Jul 29, 2021 | 58.78 | 58.92 | 58.55 | 58.59 | 140,550 | +0.02(+0.03%) |
Jul 28, 2021 | 58.53 | 58.98 | 58.46 | 58.57 | 284,830 | +0.16(+0.27%) |
Jul 27, 2021 | 58.33 | 58.47 | 57.96 | 58.41 | 281,517 | +0.01(+0.02%) |
Jul 26, 2021 | 58.66 | 59.17 | 58.34 | 58.40 | 428,631 | -0.28(-0.48%) |
Jul 23, 2021 | 59.19 | 59.20 | 58.33 | 58.68 | 452,781 | -0.31(-0.53%) |
Jul 22, 2021 | 59.00 | 59.10 | 58.72 | 58.99 | 570,643 | -0.41(-0.69%) |
Jul 21, 2021 | 58.03 | 59.59 | 58.00 | 59.40 | 821,260 | +1.42(+2.45%) |
Jul 20, 2021 | 57.50 | 58.25 | 57.50 | 57.98 | 1,260,872 | +0.81(+1.42%) |
Jul 19, 2021 | 56.87 | 57.27 | 56.50 | 57.17 | 901,107 | +0.00(+0.00%) |
Jul 16, 2021 | 57.32 | 57.32 | 57.13 | 57.17 | 311,122 | +0.06(+0.11%) |
Jul 15, 2021 | 57.36 | 57.39 | 57.01 | 57.11 | 624,377 | -0.22(-0.38%) |
Jul 14, 2021 | 57.48 | 57.70 | 57.27 | 57.33 | 497,809 | -0.10(-0.17%) |
Jul 13, 2021 | 57.45 | 57.75 | 57.36 | 57.43 | 354,786 | -0.05(-0.09%) |
Jul 12, 2021 | 57.70 | 57.94 | 57.30 | 57.48 | 430,289 | -0.27(-0.47%) |
Jul 09, 2021 | 57.58 | 57.89 | 57.53 | 57.75 | 306,178 | +0.19(+0.33%) |
Jul 08, 2021 | 57.14 | 57.57 | 57.06 | 57.56 | 544,753 | +0.24(+0.42%) |
Jul 07, 2021 | 57.42 | 57.55 | 57.28 | 57.32 | 736,480 | -0.18(-0.31%) |
Jul 06, 2021 | 57.50 | 57.65 | 57.23 | 57.50 | 758,315 | +0.10(+0.17%) |
Jul 02, 2021 | 57.70 | 57.75 | 57.34 | 57.40 | 642,068 | -0.26(-0.45%) |
Jul 01, 2021 | 57.75 | 57.94 | 57.35 | 57.66 | 536,626 | -0.19(-0.33%) |
Jun 30, 2021 | 57.42 | 57.95 | 57.22 | 57.85 | 1,340,599 | +0.45(+0.78%) |
Jun 29, 2021 | 57.81 | 57.81 | 57.23 | 57.40 | 787,173 | -0.35(-0.61%) |
Jun 28, 2021 | 57.76 | 57.87 | 57.44 | 57.75 | 482,088 | +0.08(+0.14%) |
Jun 25, 2021 | 57.66 | 58.58 | 57.40 | 57.67 | 1,970,786 | -0.10(-0.17%) |
Jun 24, 2021 | 57.94 | 58.08 | 57.42 | 57.77 | 1,046,380 | -0.29(-0.50%) |
Jun 23, 2021 | 57.75 | 58.30 | 57.71 | 58.06 | 1,921,651 | +0.24(+0.42%) |
Jun 22, 2021 | 57.61 | 57.95 | 57.55 | 57.82 | 2,673,495 | +0.17(+0.29%) |
Jun 21, 2021 | 57.70 | 57.91 | 57.57 | 57.65 | 7,858,938 | +19.03(+49.27%) |
Jun 18, 2021 | 40.00 | 40.25 | 38.52 | 38.62 | 483,020 | -2.18(-5.34%) |
Jun 17, 2021 | 42.64 | 42.73 | 40.42 | 40.80 | 249,830 | -1.92(-4.49%) |
Jun 16, 2021 | 42.74 | 42.93 | 41.86 | 42.72 | 171,000 | -0.16(-0.37%) |
Jun 15, 2021 | 43.14 | 43.33 | 42.43 | 42.88 | 215,290 | -0.11(-0.26%) |
Jun 14, 2021 | 43.38 | 43.69 | 42.93 | 42.99 | 147,126 | -0.48(-1.10%) |
Jun 11, 2021 | 43.12 | 43.59 | 42.70 | 43.47 | 136,031 | +0.43(+1.00%) |
Jun 10, 2021 | 44.51 | 45.29 | 42.91 | 43.04 | 210,991 | -1.57(-3.52%) |
Jun 09, 2021 | 45.66 | 45.71 | 44.44 | 44.61 | 122,353 | -0.89(-1.96%) |
Jun 08, 2021 | 45.73 | 45.99 | 44.84 | 45.50 | 111,278 | -0.18(-0.39%) |
Jun 07, 2021 | 45.64 | 45.81 | 44.94 | 45.68 | 117,597 | +0.43(+0.95%) |
Jun 04, 2021 | 44.72 | 45.26 | 44.38 | 45.25 | 79,918 | +0.73(+1.64%) |
Jun 03, 2021 | 44.65 | 44.82 | 44.09 | 44.52 | 133,752 | -0.39(-0.87%) |
Jun 02, 2021 | 45.48 | 45.56 | 44.83 | 44.91 | 236,128 | -0.20(-0.44%) |
Jun 01, 2021 | 44.80 | 45.22 | 44.56 | 45.11 | 183,384 | +0.98(+2.22%) |
May 28, 2021 | 44.75 | 44.75 | 43.69 | 44.13 | 143,540 | -0.36(-0.81%) |
May 27, 2021 | 44.58 | 44.83 | 44.17 | 44.49 | 191,059 | +0.58(+1.32%) |
May 26, 2021 | 43.81 | 44.48 | 43.67 | 43.91 | 232,937 | +0.21(+0.48%) |
May 25, 2021 | 43.15 | 44.39 | 43.15 | 43.70 | 266,777 | +0.52(+1.20%) |
May 24, 2021 | 43.22 | 43.63 | 42.78 | 43.18 | 158,676 | +0.27(+0.63%) |
May 21, 2021 | 43.15 | 43.26 | 42.36 | 42.91 | 205,923 | +0.31(+0.73%) |
May 20, 2021 | 43.92 | 43.92 | 42.48 | 42.60 | 251,114 | -1.34(-3.05%) |
May 19, 2021 | 44.01 | 44.39 | 43.03 | 43.94 | 293,005 | -1.15(-2.55%) |
May 18, 2021 | 46.00 | 47.43 | 43.20 | 45.09 | 849,214 | +2.84(+6.72%) |
May 17, 2021 | 41.08 | 42.39 | 40.45 | 42.25 | 319,533 | +1.04(+2.52%) |
May 14, 2021 | 40.48 | 41.35 | 40.11 | 41.21 | 123,628 | +1.02(+2.54%) |
May 13, 2021 | 38.49 | 40.56 | 38.49 | 40.19 | 200,023 | +1.93(+5.04%) |
May 12, 2021 | 39.80 | 40.17 | 38.05 | 38.26 | 165,236 | -2.09(-5.18%) |
May 11, 2021 | 39.83 | 40.88 | 39.65 | 40.35 | 140,317 | -1.33(-3.19%) |
May 10, 2021 | 42.23 | 42.41 | 41.44 | 41.68 | 268,788 | -0.80(-1.88%) |
May 07, 2021 | 41.69 | 42.51 | 40.76 | 42.48 | 174,587 | +0.74(+1.77%) |
May 06, 2021 | 40.42 | 41.82 | 40.12 | 41.74 | 171,690 | +1.18(+2.91%) |
May 05, 2021 | 40.74 | 40.88 | 39.82 | 40.56 | 148,609 | +0.14(+0.35%) |
May 04, 2021 | 40.72 | 41.28 | 39.83 | 40.42 | 169,796 | -0.85(-2.06%) |