Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 48.86 | 49.94 | 48.65 | 49.34 | 186,530 | +0.23(+0.47%) |
Jul 29, 2021 | 50.41 | 50.48 | 48.98 | 49.11 | 172,710 | -1.26(-2.50%) |
Jul 28, 2021 | 49.25 | 50.61 | 48.95 | 50.37 | 328,888 | +1.43(+2.92%) |
Jul 27, 2021 | 49.00 | 49.56 | 47.51 | 48.94 | 388,057 | -0.52(-1.05%) |
Jul 26, 2021 | 49.09 | 50.37 | 48.70 | 49.46 | 238,798 | +0.40(+0.82%) |
Jul 23, 2021 | 48.02 | 49.47 | 48.00 | 49.06 | 286,787 | +0.52(+1.07%) |
Jul 22, 2021 | 50.11 | 50.62 | 47.25 | 48.54 | 606,680 | -1.69(-3.36%) |
Jul 21, 2021 | 48.55 | 50.61 | 48.55 | 50.23 | 386,856 | +2.19(+4.56%) |
Jul 20, 2021 | 47.93 | 48.49 | 47.07 | 48.04 | 394,057 | +0.46(+0.97%) |
Jul 19, 2021 | 48.16 | 48.52 | 46.20 | 47.58 | 604,330 | -0.53(-1.10%) |
Jul 16, 2021 | 49.65 | 50.00 | 47.76 | 48.11 | 528,777 | -1.36(-2.75%) |
Jul 15, 2021 | 50.78 | 53.00 | 48.79 | 49.47 | 765,233 | -2.36(-4.55%) |
Jul 14, 2021 | 55.11 | 55.34 | 51.51 | 51.83 | 1,037,170 | -3.29(-5.97%) |
Jul 13, 2021 | 57.32 | 59.00 | 55.05 | 55.12 | 767,489 | -2.64(-4.57%) |
Jul 12, 2021 | 56.96 | 58.08 | 56.00 | 57.76 | 417,132 | +0.02(+0.03%) |
Jul 09, 2021 | 57.75 | 57.96 | 56.55 | 57.74 | 271,889 | +0.58(+1.01%) |
Jul 08, 2021 | 56.52 | 57.40 | 55.25 | 57.16 | 465,536 | -0.47(-0.82%) |
Jul 07, 2021 | 58.49 | 58.74 | 56.83 | 57.63 | 377,939 | -0.81(-1.39%) |
Jul 06, 2021 | 56.89 | 58.90 | 56.68 | 58.44 | 632,258 | +1.82(+3.21%) |
Jul 02, 2021 | 57.15 | 57.62 | 55.24 | 56.62 | 349,507 | +0.05(+0.09%) |
Jul 01, 2021 | 59.77 | 59.77 | 56.52 | 56.57 | 472,547 | -2.54(-4.30%) |
Jun 30, 2021 | 58.89 | 59.97 | 58.16 | 59.11 | 369,770 | +0.11(+0.19%) |
Jun 29, 2021 | 59.40 | 60.70 | 57.54 | 59.00 | 663,281 | -0.56(-0.94%) |
Jun 28, 2021 | 57.17 | 60.00 | 56.84 | 59.56 | 802,370 | +2.60(+4.56%) |
Jun 25, 2021 | 57.33 | 57.70 | 55.87 | 56.96 | 1,038,435 | +0.05(+0.09%) |
Jun 24, 2021 | 56.00 | 57.30 | 55.20 | 56.91 | 629,491 | +1.91(+3.47%) |
Jun 23, 2021 | 55.26 | 56.30 | 54.40 | 55.00 | 391,804 | -0.52(-0.94%) |
Jun 22, 2021 | 56.10 | 56.80 | 54.38 | 55.52 | 564,209 | -0.66(-1.17%) |
Jun 21, 2021 | 57.29 | 57.29 | 54.65 | 56.18 | 567,320 | -0.32(-0.57%) |
Jun 18, 2021 | 55.80 | 57.69 | 55.80 | 56.50 | 1,055,618 | +2.07(+3.80%) |
Jun 17, 2021 | 56.14 | 56.85 | 54.00 | 54.43 | 1,053,702 | -2.59(-4.54%) |
Jun 16, 2021 | 55.30 | 57.25 | 55.29 | 57.02 | 819,422 | +1.51(+2.72%) |
Jun 15, 2021 | 56.42 | 57.61 | 55.05 | 55.51 | 542,561 | -0.59(-1.05%) |
Jun 14, 2021 | 53.50 | 56.55 | 53.07 | 56.10 | 917,812 | +0.81(+1.47%) |
Jun 11, 2021 | 53.36 | 55.99 | 53.36 | 55.29 | 829,643 | +1.51(+2.81%) |
Jun 10, 2021 | 55.93 | 57.19 | 53.50 | 53.78 | 1,504,296 | -2.79(-4.93%) |
Jun 09, 2021 | 59.42 | 60.36 | 56.35 | 56.57 | 1,147,422 | -2.89(-4.86%) |
Jun 08, 2021 | 59.00 | 60.20 | 56.37 | 59.46 | 1,145,387 | -0.48(-0.80%) |
Jun 07, 2021 | 56.76 | 61.31 | 56.22 | 59.94 | 696,736 | +3.18(+5.60%) |
Jun 04, 2021 | 59.06 | 59.98 | 56.17 | 56.76 | 705,083 | -1.85(-3.16%) |
Jun 03, 2021 | 60.30 | 61.50 | 58.34 | 58.61 | 410,086 | -2.18(-3.59%) |
Jun 02, 2021 | 58.20 | 62.00 | 57.29 | 60.79 | 901,109 | +3.04(+5.26%) |
Jun 01, 2021 | 62.75 | 63.48 | 57.51 | 57.75 | 492,280 | -4.54(-7.29%) |
May 28, 2021 | 60.15 | 62.43 | 58.52 | 62.29 | 737,308 | +2.17(+3.61%) |
May 27, 2021 | 59.44 | 60.52 | 57.68 | 60.12 | 565,665 | +0.38(+0.64%) |
May 26, 2021 | 58.15 | 61.25 | 57.36 | 59.74 | 637,765 | +1.09(+1.86%) |
May 25, 2021 | 55.42 | 59.24 | 55.05 | 58.65 | 682,667 | +4.93(+9.18%) |
May 24, 2021 | 55.13 | 55.24 | 52.94 | 53.72 | 492,652 | -1.18(-2.15%) |
May 21, 2021 | 57.09 | 58.71 | 54.81 | 54.90 | 460,473 | -1.82(-3.21%) |
May 20, 2021 | 57.20 | 57.73 | 55.68 | 56.72 | 584,288 | -0.23(-0.40%) |
May 19, 2021 | 56.11 | 57.70 | 55.17 | 56.95 | 465,018 | -0.93(-1.61%) |
May 18, 2021 | 58.22 | 60.74 | 57.42 | 57.88 | 770,550 | +0.51(+0.89%) |
May 17, 2021 | 55.34 | 58.25 | 55.33 | 57.37 | 727,103 | +1.44(+2.57%) |
May 14, 2021 | 57.50 | 58.74 | 54.18 | 55.93 | 722,882 | +0.81(+1.47%) |
May 13, 2021 | 59.85 | 60.23 | 54.78 | 55.12 | 785,499 | -2.92(-5.03%) |
May 12, 2021 | 59.01 | 60.41 | 56.90 | 58.04 | 379,340 | -2.20(-3.65%) |
May 11, 2021 | 59.05 | 61.41 | 58.80 | 60.24 | 486,326 | -1.77(-2.85%) |
May 10, 2021 | 64.01 | 64.18 | 60.66 | 62.01 | 528,685 | -2.19(-3.41%) |
May 07, 2021 | 65.91 | 67.30 | 62.82 | 64.20 | 270,537 | -0.73(-1.12%) |
May 06, 2021 | 63.94 | 65.90 | 63.82 | 64.93 | 702,505 | +1.15(+1.80%) |
May 05, 2021 | 66.00 | 70.96 | 62.18 | 63.78 | 1,196,056 | -1.14(-1.76%) |
May 04, 2021 | 64.64 | 65.75 | 63.18 | 64.92 | 681,166 | -0.47(-0.72%) |