Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.01 | 56.39 | 55.00 | 55.68 | 495,882 | +0.17(+0.31%) |
Jul 29, 2021 | 54.47 | 56.48 | 54.47 | 55.51 | 485,074 | +1.07(+1.97%) |
Jul 28, 2021 | 53.36 | 55.00 | 52.70 | 54.44 | 703,414 | +1.08(+2.02%) |
Jul 27, 2021 | 54.32 | 54.55 | 52.51 | 53.36 | 859,394 | -1.15(-2.11%) |
Jul 26, 2021 | 56.79 | 56.79 | 54.31 | 54.51 | 681,631 | -2.09(-3.69%) |
Jul 23, 2021 | 56.22 | 56.89 | 55.26 | 56.60 | 560,117 | +0.49(+0.87%) |
Jul 22, 2021 | 56.94 | 57.54 | 55.46 | 56.11 | 563,799 | -0.71(-1.25%) |
Jul 21, 2021 | 56.18 | 57.09 | 55.56 | 56.82 | 606,056 | +0.59(+1.05%) |
Jul 20, 2021 | 56.35 | 56.76 | 55.27 | 56.23 | 927,940 | +0.21(+0.37%) |
Jul 19, 2021 | 52.10 | 56.17 | 52.06 | 56.02 | 1,304,455 | +2.38(+4.44%) |
Jul 16, 2021 | 55.54 | 56.07 | 53.33 | 53.64 | 825,544 | -1.53(-2.77%) |
Jul 15, 2021 | 55.51 | 56.12 | 54.49 | 55.17 | 838,698 | -0.87(-1.55%) |
Jul 14, 2021 | 57.50 | 57.90 | 55.39 | 56.04 | 873,862 | -0.93(-1.63%) |
Jul 13, 2021 | 59.12 | 59.71 | 55.34 | 56.97 | 1,288,874 | -2.50(-4.20%) |
Jul 12, 2021 | 58.80 | 59.51 | 57.68 | 59.47 | 619,044 | +0.63(+1.07%) |
Jul 09, 2021 | 60.11 | 60.37 | 58.65 | 58.84 | 548,268 | -1.21(-2.01%) |
Jul 08, 2021 | 59.34 | 60.67 | 57.59 | 60.05 | 984,147 | -0.87(-1.43%) |
Jul 07, 2021 | 62.00 | 62.14 | 60.05 | 60.92 | 713,986 | -0.61(-0.99%) |
Jul 06, 2021 | 60.22 | 61.96 | 58.91 | 61.53 | 931,660 | +1.69(+2.82%) |
Jul 02, 2021 | 61.08 | 61.27 | 58.55 | 59.84 | 810,436 | -0.59(-0.98%) |
Jul 01, 2021 | 59.31 | 60.97 | 58.74 | 60.43 | 1,020,083 | +1.43(+2.42%) |
Jun 30, 2021 | 61.34 | 61.49 | 58.72 | 59.00 | 1,356,317 | -2.19(-3.58%) |
Jun 29, 2021 | 61.93 | 62.50 | 60.00 | 61.19 | 1,636,684 | -0.74(-1.19%) |
Jun 28, 2021 | 59.85 | 61.96 | 59.25 | 61.93 | 1,079,651 | +2.38(+4.00%) |
Jun 25, 2021 | 59.65 | 60.32 | 58.96 | 59.55 | 5,516,705 | +0.18(+0.30%) |
Jun 24, 2021 | 59.95 | 60.58 | 58.67 | 59.37 | 1,331,279 | -0.37(-0.62%) |
Jun 23, 2021 | 60.59 | 60.59 | 58.04 | 59.74 | 2,010,211 | -1.49(-2.43%) |
Jun 22, 2021 | 62.93 | 63.02 | 60.27 | 61.23 | 1,613,217 | -2.57(-4.03%) |
Jun 21, 2021 | 64.77 | 64.99 | 61.53 | 63.80 | 1,458,220 | -0.67(-1.04%) |
Jun 18, 2021 | 62.14 | 65.42 | 61.57 | 64.47 | 1,348,748 | +1.59(+2.53%) |
Jun 17, 2021 | 63.39 | 65.21 | 62.13 | 62.88 | 1,247,561 | -1.00(-1.57%) |
Jun 16, 2021 | 63.75 | 66.61 | 61.41 | 63.88 | 1,728,260 | +0.06(+0.09%) |
Jun 15, 2021 | 64.48 | 64.58 | 62.71 | 63.82 | 716,625 | -0.65(-1.01%) |
Jun 14, 2021 | 64.10 | 64.70 | 63.17 | 64.47 | 852,300 | +0.49(+0.77%) |
Jun 11, 2021 | 64.00 | 64.24 | 62.96 | 63.98 | 713,061 | -0.02(-0.03%) |
Jun 10, 2021 | 63.19 | 64.57 | 62.66 | 64.00 | 795,464 | +1.08(+1.72%) |
Jun 09, 2021 | 65.07 | 65.28 | 62.81 | 62.92 | 745,171 | -2.00(-3.08%) |
Jun 08, 2021 | 64.49 | 65.54 | 64.17 | 64.92 | 721,739 | -0.03(-0.05%) |
Jun 07, 2021 | 63.70 | 65.13 | 63.65 | 64.95 | 733,798 | +1.72(+2.72%) |
Jun 04, 2021 | 62.27 | 63.36 | 61.41 | 63.23 | 659,790 | +1.24(+2.00%) |
Jun 03, 2021 | 63.30 | 63.59 | 61.63 | 61.99 | 841,374 | -1.12(-1.77%) |
Jun 02, 2021 | 63.53 | 65.65 | 62.12 | 63.11 | 856,416 | -1.23(-1.91%) |
Jun 01, 2021 | 64.13 | 64.76 | 63.08 | 64.34 | 1,052,442 | +0.30(+0.47%) |
May 28, 2021 | 63.11 | 65.45 | 62.35 | 64.04 | 1,127,608 | +3.05(+5.00%) |
May 27, 2021 | 60.98 | 61.21 | 59.33 | 60.99 | 1,295,637 | -0.01(-0.02%) |
May 26, 2021 | 59.42 | 61.27 | 58.85 | 61.00 | 963,122 | +1.65(+2.78%) |
May 25, 2021 | 59.01 | 61.34 | 58.84 | 59.35 | 845,556 | +0.40(+0.68%) |
May 24, 2021 | 57.77 | 59.86 | 57.60 | 58.95 | 995,358 | +1.53(+2.66%) |
May 21, 2021 | 57.56 | 58.02 | 56.53 | 57.42 | 941,306 | +0.81(+1.43%) |
May 20, 2021 | 56.78 | 57.53 | 55.47 | 56.61 | 908,637 | +1.19(+2.15%) |
May 19, 2021 | 54.83 | 56.20 | 54.01 | 55.42 | 801,569 | -0.54(-0.96%) |
May 18, 2021 | 52.81 | 56.40 | 51.52 | 55.96 | 1,353,712 | +3.46(+6.59%) |
May 17, 2021 | 50.33 | 52.84 | 49.34 | 52.50 | 1,081,019 | +2.04(+4.04%) |
May 14, 2021 | 48.49 | 50.70 | 48.34 | 50.46 | 844,417 | +2.37(+4.93%) |
May 13, 2021 | 48.23 | 49.85 | 47.11 | 48.09 | 902,620 | +0.23(+0.48%) |
May 12, 2021 | 47.89 | 48.73 | 47.42 | 47.86 | 1,002,882 | -0.90(-1.85%) |
May 11, 2021 | 48.13 | 49.76 | 47.31 | 48.76 | 733,640 | -2.19(-4.30%) |
May 10, 2021 | 52.49 | 52.75 | 50.51 | 50.95 | 986,406 | -0.76(-1.47%) |
May 07, 2021 | 52.00 | 55.76 | 50.63 | 51.71 | 1,664,520 | -0.39(-0.75%) |
May 06, 2021 | 54.30 | 54.35 | 50.50 | 52.10 | 860,538 | -1.31(-2.45%) |
May 05, 2021 | 54.14 | 54.51 | 52.38 | 53.41 | 742,810 | -0.74(-1.37%) |
May 04, 2021 | 54.77 | 55.00 | 53.28 | 54.15 | 846,425 | -1.38(-2.49%) |