Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.50 | 58.20 | 54.26 | 56.31 | 6,616,698 | +6.26(+12.51%) |
Jul 29, 2021 | 50.09 | 50.77 | 49.48 | 50.05 | 2,227,991 | +0.63(+1.27%) |
Jul 28, 2021 | 50.30 | 50.70 | 48.00 | 49.42 | 1,739,152 | -0.72(-1.44%) |
Jul 27, 2021 | 50.42 | 50.85 | 49.23 | 50.14 | 1,707,769 | -0.96(-1.88%) |
Jul 26, 2021 | 50.17 | 51.31 | 50.01 | 51.10 | 1,122,178 | +1.10(+2.20%) |
Jul 23, 2021 | 50.39 | 51.06 | 49.89 | 50.00 | 962,102 | +0.24(+0.48%) |
Jul 22, 2021 | 51.43 | 51.62 | 49.67 | 49.76 | 1,254,374 | -1.67(-3.25%) |
Jul 21, 2021 | 50.16 | 52.76 | 50.16 | 51.43 | 1,441,714 | +1.78(+3.59%) |
Jul 20, 2021 | 47.22 | 50.20 | 46.83 | 49.65 | 1,824,156 | +3.04(+6.52%) |
Jul 19, 2021 | 46.45 | 48.13 | 45.47 | 46.61 | 2,168,564 | -1.33(-2.77%) |
Jul 16, 2021 | 50.51 | 50.73 | 47.74 | 47.94 | 1,867,260 | -2.26(-4.50%) |
Jul 15, 2021 | 51.23 | 51.44 | 49.07 | 50.20 | 2,522,512 | -1.47(-2.84%) |
Jul 14, 2021 | 53.17 | 53.95 | 51.59 | 51.67 | 1,263,182 | -1.44(-2.71%) |
Jul 13, 2021 | 53.73 | 54.21 | 52.37 | 53.11 | 963,922 | -1.17(-2.16%) |
Jul 12, 2021 | 54.04 | 54.60 | 53.06 | 54.28 | 1,378,857 | -0.56(-1.02%) |
Jul 09, 2021 | 53.62 | 55.11 | 53.53 | 54.84 | 1,277,152 | +2.50(+4.78%) |
Jul 08, 2021 | 52.86 | 53.09 | 50.81 | 52.34 | 1,940,171 | -0.70(-1.32%) |
Jul 07, 2021 | 54.12 | 55.00 | 52.61 | 53.04 | 1,246,960 | -1.76(-3.21%) |
Jul 06, 2021 | 56.19 | 56.19 | 53.74 | 54.80 | 1,410,565 | -1.42(-2.53%) |
Jul 02, 2021 | 56.73 | 56.83 | 55.16 | 56.22 | 1,192,525 | -0.39(-0.69%) |
Jul 01, 2021 | 57.42 | 58.52 | 56.26 | 56.61 | 1,552,431 | -0.58(-1.01%) |
Jun 30, 2021 | 55.63 | 57.30 | 55.01 | 57.19 | 2,275,736 | +2.96(+5.46%) |
Jun 29, 2021 | 54.25 | 56.67 | 53.83 | 54.23 | 3,333,874 | -0.34(-0.62%) |
Jun 28, 2021 | 55.60 | 56.26 | 53.47 | 54.57 | 1,829,852 | -1.69(-3.00%) |
Jun 25, 2021 | 56.12 | 56.80 | 55.48 | 56.26 | 2,188,691 | +0.74(+1.33%) |
Jun 24, 2021 | 54.98 | 55.69 | 54.31 | 55.52 | 1,096,537 | +0.98(+1.80%) |
Jun 23, 2021 | 54.15 | 55.10 | 54.11 | 54.54 | 686,857 | +0.43(+0.79%) |
Jun 22, 2021 | 53.51 | 54.31 | 52.45 | 54.11 | 1,285,948 | +0.77(+1.44%) |
Jun 21, 2021 | 52.85 | 53.58 | 52.78 | 53.34 | 1,228,524 | +1.07(+2.05%) |
Jun 18, 2021 | 52.54 | 53.64 | 52.02 | 52.27 | 3,109,290 | -1.32(-2.46%) |
Jun 17, 2021 | 55.06 | 55.72 | 52.35 | 53.59 | 1,383,800 | -1.73(-3.13%) |
Jun 16, 2021 | 54.63 | 55.75 | 53.25 | 55.32 | 1,487,340 | +0.49(+0.89%) |
Jun 15, 2021 | 54.57 | 55.00 | 53.45 | 54.83 | 1,092,835 | +0.39(+0.72%) |
Jun 14, 2021 | 55.69 | 56.31 | 53.91 | 54.44 | 1,842,574 | -1.46(-2.61%) |
Jun 11, 2021 | 54.00 | 55.94 | 53.68 | 55.90 | 1,278,557 | +2.64(+4.96%) |
Jun 10, 2021 | 54.85 | 55.41 | 52.96 | 53.26 | 1,688,255 | -1.29(-2.36%) |
Jun 09, 2021 | 55.79 | 55.96 | 54.48 | 54.55 | 1,107,568 | -1.30(-2.33%) |
Jun 08, 2021 | 54.84 | 56.00 | 54.16 | 55.85 | 1,306,294 | +0.92(+1.67%) |
Jun 07, 2021 | 54.19 | 55.00 | 53.77 | 54.93 | 1,091,545 | +1.08(+2.01%) |
Jun 04, 2021 | 53.80 | 54.27 | 51.96 | 53.85 | 1,765,624 | +0.16(+0.30%) |
Jun 03, 2021 | 53.87 | 54.31 | 53.26 | 53.69 | 1,593,268 | -0.83(-1.52%) |
Jun 02, 2021 | 56.11 | 56.40 | 53.68 | 54.52 | 2,702,655 | -1.75(-3.11%) |
Jun 01, 2021 | 57.35 | 57.43 | 55.82 | 56.27 | 1,583,612 | -0.44(-0.78%) |
May 28, 2021 | 56.70 | 57.19 | 55.56 | 56.71 | 2,302,077 | +0.30(+0.53%) |
May 27, 2021 | 55.06 | 56.62 | 54.63 | 56.41 | 2,524,518 | +1.81(+3.32%) |
May 26, 2021 | 53.04 | 55.48 | 52.30 | 54.60 | 5,089,180 | +1.66(+3.14%) |
May 25, 2021 | 53.92 | 54.93 | 52.57 | 52.94 | 3,544,309 | -0.21(-0.40%) |
May 24, 2021 | 52.75 | 53.69 | 51.85 | 53.15 | 3,079,323 | +0.81(+1.55%) |
May 21, 2021 | 54.06 | 54.50 | 52.32 | 52.34 | 2,594,634 | -1.27(-2.37%) |
May 20, 2021 | 55.62 | 55.69 | 52.16 | 53.61 | 4,069,455 | -1.46(-2.65%) |
May 19, 2021 | 55.83 | 55.86 | 54.38 | 55.07 | 1,676,545 | -1.72(-3.03%) |
May 18, 2021 | 58.39 | 58.99 | 56.71 | 56.79 | 2,036,350 | -1.09(-1.88%) |
May 17, 2021 | 56.83 | 58.10 | 55.95 | 57.88 | 1,794,784 | +1.02(+1.79%) |
May 14, 2021 | 53.98 | 56.97 | 53.58 | 56.86 | 1,711,310 | +3.18(+5.92%) |
May 13, 2021 | 53.16 | 54.93 | 52.62 | 53.68 | 1,609,274 | +1.02(+1.94%) |
May 12, 2021 | 55.00 | 55.73 | 52.40 | 52.66 | 1,886,682 | -2.92(-5.25%) |
May 11, 2021 | 55.61 | 56.05 | 53.11 | 55.58 | 1,663,385 | -1.17(-2.06%) |
May 10, 2021 | 59.40 | 59.60 | 56.61 | 56.75 | 1,248,055 | -2.75(-4.62%) |
May 07, 2021 | 57.32 | 59.53 | 57.00 | 59.50 | 1,208,416 | +1.97(+3.42%) |
May 06, 2021 | 58.80 | 58.80 | 56.43 | 57.53 | 1,054,791 | -1.21(-2.06%) |
May 05, 2021 | 58.20 | 59.35 | 57.53 | 58.74 | 1,266,403 | +1.18(+2.05%) |
May 04, 2021 | 57.04 | 57.84 | 55.89 | 57.56 | 1,510,553 | +0.15(+0.26%) |