Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.60 | 53.00 | 50.50 | 50.63 | 374,349 | -2.23(-4.22%) |
Jul 29, 2021 | 53.49 | 54.04 | 52.65 | 52.86 | 350,078 | -0.44(-0.83%) |
Jul 28, 2021 | 55.50 | 56.79 | 53.25 | 53.30 | 137,640 | -1.75(-3.18%) |
Jul 27, 2021 | 57.00 | 57.34 | 53.71 | 55.05 | 159,282 | -2.53(-4.39%) |
Jul 26, 2021 | 58.63 | 58.99 | 56.60 | 57.58 | 122,798 | -0.94(-1.61%) |
Jul 23, 2021 | 56.84 | 59.37 | 56.15 | 58.52 | 134,328 | +1.90(+3.36%) |
Jul 22, 2021 | 54.11 | 56.95 | 53.65 | 56.62 | 170,269 | +2.96(+5.52%) |
Jul 21, 2021 | 53.12 | 54.51 | 53.01 | 53.66 | 86,133 | +0.14(+0.26%) |
Jul 20, 2021 | 54.00 | 54.18 | 52.33 | 53.52 | 149,026 | -0.03(-0.06%) |
Jul 19, 2021 | 52.59 | 55.42 | 50.50 | 53.55 | 309,833 | +1.28(+2.45%) |
Jul 16, 2021 | 54.14 | 54.67 | 52.22 | 52.27 | 134,947 | -1.75(-3.24%) |
Jul 15, 2021 | 56.05 | 56.54 | 52.84 | 54.02 | 304,020 | -2.19(-3.90%) |
Jul 14, 2021 | 55.14 | 56.69 | 54.50 | 56.21 | 188,561 | +1.09(+1.98%) |
Jul 13, 2021 | 55.87 | 56.54 | 54.14 | 55.12 | 104,267 | -0.09(-0.16%) |
Jul 12, 2021 | 56.45 | 56.74 | 54.14 | 55.21 | 121,477 | -0.79(-1.41%) |
Jul 09, 2021 | 54.00 | 56.57 | 53.33 | 56.00 | 193,308 | +1.95(+3.61%) |
Jul 08, 2021 | 55.00 | 55.34 | 53.50 | 54.05 | 248,662 | -1.93(-3.45%) |
Jul 07, 2021 | 56.71 | 57.70 | 55.10 | 55.98 | 408,230 | -0.62(-1.10%) |
Jul 06, 2021 | 58.22 | 58.22 | 55.27 | 56.60 | 381,368 | -0.41(-0.72%) |
Jul 02, 2021 | 56.98 | 58.48 | 56.64 | 57.01 | 334,031 | -0.27(-0.47%) |
Jul 01, 2021 | 58.92 | 59.57 | 56.49 | 57.28 | 288,359 | -2.13(-3.59%) |
Jun 30, 2021 | 58.99 | 59.83 | 55.89 | 59.41 | 339,405 | +0.95(+1.63%) |
Jun 29, 2021 | 61.25 | 61.55 | 58.05 | 58.46 | 334,634 | -4.53(-7.19%) |
Jun 28, 2021 | 64.12 | 64.69 | 62.89 | 62.99 | 292,737 | -1.11(-1.73%) |
Jun 25, 2021 | 62.98 | 64.38 | 62.98 | 64.10 | 348,576 | +1.10(+1.75%) |
Jun 24, 2021 | 63.50 | 63.50 | 61.66 | 63.00 | 419,497 | -0.08(-0.13%) |
Jun 23, 2021 | 64.17 | 64.23 | 62.91 | 63.08 | 94,805 | -0.97(-1.51%) |
Jun 22, 2021 | 63.00 | 64.66 | 62.61 | 64.05 | 312,173 | +0.53(+0.83%) |
Jun 21, 2021 | 64.06 | 64.71 | 61.33 | 63.52 | 425,480 | -0.03(-0.05%) |
Jun 18, 2021 | 61.50 | 63.98 | 61.09 | 63.55 | 457,283 | +1.70(+2.75%) |
Jun 17, 2021 | 59.77 | 62.45 | 59.47 | 61.85 | 408,724 | +2.12(+3.55%) |
Jun 16, 2021 | 57.80 | 60.62 | 57.80 | 59.73 | 269,394 | +1.91(+3.30%) |
Jun 15, 2021 | 58.83 | 59.50 | 56.70 | 57.82 | 425,484 | -2.18(-3.63%) |
Jun 14, 2021 | 59.90 | 60.02 | 59.35 | 60.00 | 571,750 | +0.10(+0.17%) |
Jun 11, 2021 | 58.23 | 59.98 | 58.23 | 59.90 | 467,153 | +1.77(+3.04%) |
Jun 10, 2021 | 57.17 | 58.48 | 57.03 | 58.13 | 206,789 | +1.10(+1.93%) |
Jun 09, 2021 | 56.22 | 57.50 | 55.98 | 57.03 | 300,422 | +0.90(+1.60%) |
Jun 08, 2021 | 54.80 | 56.05 | 54.30 | 56.13 | 573,952 | +1.39(+2.54%) |
Jun 07, 2021 | 52.00 | 54.95 | 51.45 | 54.74 | 328,628 | +3.18(+6.17%) |
Jun 04, 2021 | 51.14 | 51.93 | 50.50 | 51.56 | 292,400 | +0.84(+1.66%) |
Jun 03, 2021 | 50.54 | 51.34 | 50.42 | 50.72 | 74,932 | -1.20(-2.31%) |
Jun 02, 2021 | 53.00 | 53.08 | 51.50 | 51.92 | 86,551 | -1.08(-2.04%) |
Jun 01, 2021 | 53.45 | 53.45 | 49.60 | 53.00 | 228,143 | +0.37(+0.70%) |
May 28, 2021 | 54.22 | 54.61 | 51.84 | 52.63 | 163,022 | -2.19(-3.99%) |
May 27, 2021 | 54.77 | 54.96 | 54.00 | 54.82 | 196,569 | -0.11(-0.20%) |
May 26, 2021 | 54.30 | 54.98 | 53.58 | 54.93 | 249,943 | +0.42(+0.77%) |
May 25, 2021 | 53.94 | 55.88 | 53.10 | 54.51 | 2,244,271 | +0.21(+0.39%) |
May 24, 2021 | 51.49 | 54.42 | 50.50 | 54.30 | 1,944,105 | +4.74(+9.56%) |
May 21, 2021 | 50.00 | 53.00 | 49.00 | 49.56 | 2,003,334 | -0.31(-0.62%) |
May 20, 2021 | 44.01 | 51.16 | 43.75 | 49.87 | 2,938,530 | +6.22(+14.25%) |