Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.09 | 54.18 | 53.09 | 53.87 | 15,563 | -0.15(-0.28%) |
Jul 29, 2021 | 54.76 | 54.76 | 53.71 | 54.02 | 6,654 | +0.04(+0.07%) |
Jul 28, 2021 | 52.46 | 54.08 | 52.46 | 53.98 | 31,232 | +2.96(+5.79%) |
Jul 27, 2021 | 51.55 | 52.26 | 50.19 | 51.03 | 42,847 | -2.12(-3.98%) |
Jul 26, 2021 | 53.37 | 54.46 | 53.05 | 53.15 | 48,151 | -1.98(-3.59%) |
Jul 23, 2021 | 55.91 | 55.91 | 54.51 | 55.12 | 34,190 | -2.25(-3.92%) |
Jul 22, 2021 | 58.12 | 58.12 | 57.27 | 57.37 | 12,117 | -0.49(-0.85%) |
Jul 21, 2021 | 56.39 | 57.96 | 56.39 | 57.86 | 17,655 | +1.20(+2.12%) |
Jul 20, 2021 | 56.04 | 56.77 | 55.40 | 56.66 | 23,961 | +0.64(+1.14%) |
Jul 19, 2021 | 55.87 | 56.03 | 55.25 | 56.02 | 9,832 | -1.03(-1.80%) |
Jul 16, 2021 | 58.23 | 58.23 | 57.04 | 57.05 | 8,118 | -1.16(-1.99%) |
Jul 15, 2021 | 57.99 | 58.84 | 57.99 | 58.21 | 4,540 | +0.33(+0.57%) |
Jul 14, 2021 | 58.78 | 58.78 | 57.84 | 57.88 | 47,169 | -0.43(-0.74%) |
Jul 13, 2021 | 58.25 | 58.72 | 58.21 | 58.31 | 8,166 | +0.37(+0.64%) |
Jul 12, 2021 | 57.91 | 57.94 | 57.40 | 57.94 | 20,214 | -0.13(-0.22%) |
Jul 09, 2021 | 57.70 | 58.08 | 57.30 | 58.07 | 17,143 | +1.30(+2.29%) |
Jul 08, 2021 | 56.23 | 56.90 | 55.85 | 56.77 | 49,001 | -1.45(-2.49%) |
Jul 07, 2021 | 59.67 | 59.67 | 58.03 | 58.22 | 26,523 | -1.04(-1.75%) |
Jul 06, 2021 | 59.75 | 59.90 | 59.13 | 59.26 | 30,719 | -1.62(-2.66%) |
Jul 02, 2021 | 61.11 | 61.11 | 60.65 | 60.88 | 26,632 | -0.45(-0.73%) |
Jul 01, 2021 | 62.54 | 62.75 | 61.16 | 61.32 | 54,288 | -1.04(-1.67%) |
Jun 30, 2021 | 62.43 | 62.75 | 62.36 | 62.36 | 12,004 | -0.55(-0.87%) |
Jun 29, 2021 | 62.42 | 62.91 | 62.07 | 62.91 | 6,142 | +0.55(+0.88%) |
Jun 28, 2021 | 61.94 | 62.42 | 61.94 | 62.36 | 6,140 | +0.66(+1.07%) |
Jun 25, 2021 | 61.87 | 61.91 | 61.38 | 61.70 | 4,827 | +0.51(+0.83%) |
Jun 24, 2021 | 60.84 | 61.39 | 60.84 | 61.19 | 3,642 | +1.13(+1.88%) |
Jun 23, 2021 | 59.58 | 60.23 | 59.58 | 60.07 | 34,425 | +0.74(+1.25%) |
Jun 22, 2021 | 59.16 | 59.57 | 59.03 | 59.33 | 6,731 | -0.45(-0.75%) |
Jun 21, 2021 | 59.54 | 59.78 | 59.25 | 59.78 | 13,900 | -0.27(-0.45%) |
Jun 18, 2021 | 60.60 | 60.65 | 59.94 | 60.05 | 28,926 | -0.93(-1.52%) |
Jun 17, 2021 | 60.67 | 61.11 | 60.56 | 60.97 | 3,126 | +0.21(+0.35%) |
Jun 16, 2021 | 61.13 | 61.22 | 60.44 | 60.76 | 7,765 | -0.69(-1.12%) |
Jun 15, 2021 | 62.12 | 62.12 | 61.33 | 61.45 | 55,452 | -0.71(-1.14%) |
Jun 14, 2021 | 62.18 | 62.37 | 62.06 | 62.16 | 3,563 | +0.17(+0.27%) |
Jun 11, 2021 | 61.81 | 62.07 | 61.64 | 61.99 | 9,974 | +0.31(+0.50%) |
Jun 10, 2021 | 61.64 | 62.00 | 61.64 | 61.68 | 7,450 | +0.43(+0.70%) |
Jun 09, 2021 | 61.92 | 62.01 | 61.25 | 61.25 | 18,779 | -0.52(-0.84%) |
Jun 08, 2021 | 61.66 | 61.92 | 61.59 | 61.77 | 3,611 | +0.06(+0.10%) |
Jun 07, 2021 | 61.84 | 61.84 | 61.45 | 61.71 | 5,516 | -0.44(-0.71%) |
Jun 04, 2021 | 61.98 | 62.16 | 61.89 | 62.15 | 13,171 | +0.67(+1.09%) |
Jun 03, 2021 | 61.72 | 61.73 | 61.48 | 61.48 | 2,139 | -1.24(-1.97%) |
Jun 02, 2021 | 62.69 | 62.72 | 62.39 | 62.72 | 6,950 | -0.11(-0.17%) |
Jun 01, 2021 | 62.33 | 63.04 | 62.13 | 62.83 | 16,490 | +1.41(+2.29%) |
May 28, 2021 | 61.35 | 61.67 | 61.28 | 61.42 | 10,869 | +0.18(+0.29%) |
May 27, 2021 | 61.12 | 61.24 | 60.80 | 61.24 | 4,773 | +0.37(+0.61%) |
May 26, 2021 | 60.95 | 61.00 | 60.76 | 60.87 | 18,409 | +0.50(+0.83%) |
May 25, 2021 | 60.69 | 61.10 | 60.37 | 60.37 | 5,623 | +0.37(+0.62%) |
May 24, 2021 | 60.39 | 60.39 | 59.86 | 60.01 | 86,867 | -0.26(-0.43%) |
May 21, 2021 | 60.71 | 60.88 | 60.27 | 60.27 | 16,658 | -0.36(-0.59%) |
May 20, 2021 | 59.90 | 60.68 | 59.90 | 60.62 | 4,471 | +1.13(+1.90%) |
May 19, 2021 | 58.66 | 59.52 | 58.66 | 59.50 | 19,308 | -0.15(-0.26%) |
May 18, 2021 | 59.55 | 60.04 | 59.46 | 59.65 | 19,224 | +0.89(+1.51%) |
May 17, 2021 | 58.45 | 58.92 | 58.40 | 58.76 | 9,831 | +0.52(+0.88%) |
May 14, 2021 | 57.57 | 58.39 | 57.07 | 58.25 | 7,214 | +1.36(+2.39%) |
May 13, 2021 | 58.38 | 58.58 | 56.52 | 56.89 | 28,900 | -1.27(-2.19%) |
May 12, 2021 | 59.17 | 59.62 | 58.13 | 58.16 | 24,076 | -1.35(-2.28%) |
May 11, 2021 | 57.71 | 59.72 | 57.64 | 59.52 | 26,637 | +0.42(+0.71%) |
May 10, 2021 | 60.51 | 60.53 | 59.10 | 59.10 | 44,953 | -1.56(-2.57%) |
May 07, 2021 | 60.81 | 61.35 | 60.46 | 60.65 | 56,646 | +0.33(+0.54%) |
May 06, 2021 | 60.16 | 60.62 | 59.76 | 60.33 | 76,118 | +0.32(+0.54%) |
May 05, 2021 | 60.57 | 60.77 | 59.77 | 60.01 | 258,007 | +0.04(+0.07%) |
May 04, 2021 | 60.62 | 60.65 | 59.43 | 59.97 | 47,283 | -0.82(-1.35%) |