Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.12 | 52.95 | 52.12 | 52.52 | 230,445 | -0.78(-1.47%) |
Jul 29, 2021 | 54.16 | 54.31 | 52.73 | 53.31 | 396,799 | +0.15(+0.28%) |
Jul 28, 2021 | 51.31 | 53.33 | 51.21 | 53.16 | 474,747 | +3.21(+6.44%) |
Jul 27, 2021 | 49.56 | 50.16 | 48.42 | 49.94 | 1,720,160 | -1.77(-3.41%) |
Jul 26, 2021 | 52.64 | 53.43 | 51.58 | 51.71 | 1,137,126 | -3.67(-6.63%) |
Jul 23, 2021 | 56.25 | 56.25 | 54.83 | 55.38 | 402,661 | -2.38(-4.12%) |
Jul 22, 2021 | 57.93 | 58.05 | 57.53 | 57.76 | 141,458 | +0.11(+0.19%) |
Jul 21, 2021 | 56.72 | 57.71 | 56.72 | 57.65 | 95,730 | +0.41(+0.71%) |
Jul 20, 2021 | 56.91 | 57.41 | 56.41 | 57.24 | 205,565 | +0.14(+0.24%) |
Jul 19, 2021 | 57.15 | 57.18 | 56.55 | 57.11 | 298,407 | -1.05(-1.81%) |
Jul 16, 2021 | 59.05 | 59.16 | 58.07 | 58.16 | 176,733 | -0.85(-1.45%) |
Jul 15, 2021 | 59.02 | 59.70 | 58.60 | 59.01 | 91,147 | +0.26(+0.44%) |
Jul 14, 2021 | 59.53 | 59.67 | 58.73 | 58.75 | 136,405 | -0.29(-0.49%) |
Jul 13, 2021 | 58.38 | 59.62 | 58.28 | 59.04 | 212,225 | +1.36(+2.36%) |
Jul 12, 2021 | 58.17 | 58.25 | 57.48 | 57.68 | 185,202 | -0.57(-0.97%) |
Jul 09, 2021 | 57.40 | 58.41 | 57.18 | 58.25 | 180,327 | +1.52(+2.68%) |
Jul 08, 2021 | 56.45 | 56.87 | 55.94 | 56.73 | 267,075 | -1.53(-2.62%) |
Jul 07, 2021 | 59.41 | 59.41 | 58.06 | 58.26 | 363,903 | -0.85(-1.44%) |
Jul 06, 2021 | 59.92 | 60.14 | 58.82 | 59.11 | 459,516 | -2.35(-3.83%) |
Jul 02, 2021 | 61.54 | 61.77 | 61.18 | 61.46 | 111,476 | -0.39(-0.63%) |
Jul 01, 2021 | 62.63 | 62.75 | 61.49 | 61.85 | 126,746 | -0.99(-1.58%) |
Jun 30, 2021 | 63.11 | 63.19 | 62.79 | 62.84 | 139,698 | -0.93(-1.46%) |
Jun 29, 2021 | 62.55 | 63.80 | 62.36 | 63.77 | 124,548 | +0.66(+1.05%) |
Jun 28, 2021 | 63.08 | 63.56 | 62.98 | 63.11 | 239,080 | +0.12(+0.19%) |
Jun 25, 2021 | 62.99 | 63.23 | 62.65 | 62.99 | 142,960 | +0.64(+1.03%) |
Jun 24, 2021 | 61.58 | 62.55 | 61.58 | 62.34 | 184,573 | +0.90(+1.47%) |
Jun 23, 2021 | 61.18 | 61.79 | 61.18 | 61.44 | 165,529 | +1.09(+1.81%) |
Jun 22, 2021 | 60.00 | 60.51 | 59.83 | 60.35 | 150,956 | -0.45(-0.73%) |
Jun 21, 2021 | 60.95 | 61.06 | 60.12 | 60.80 | 207,145 | -0.40(-0.65%) |
Jun 18, 2021 | 61.52 | 61.68 | 61.10 | 61.19 | 85,408 | -0.37(-0.60%) |
Jun 17, 2021 | 60.48 | 61.63 | 60.33 | 61.56 | 113,141 | +1.22(+2.02%) |
Jun 16, 2021 | 60.52 | 60.93 | 59.64 | 60.34 | 139,087 | -0.26(-0.43%) |
Jun 15, 2021 | 61.27 | 61.42 | 60.51 | 60.60 | 118,346 | -1.02(-1.66%) |
Jun 14, 2021 | 61.19 | 61.68 | 61.10 | 61.62 | 85,761 | +0.65(+1.07%) |
Jun 11, 2021 | 60.83 | 61.04 | 60.75 | 60.96 | 103,665 | -0.06(-0.10%) |
Jun 10, 2021 | 60.73 | 61.13 | 60.47 | 61.02 | 88,106 | +0.53(+0.87%) |
Jun 09, 2021 | 60.81 | 61.28 | 60.44 | 60.50 | 128,483 | -0.37(-0.60%) |
Jun 08, 2021 | 60.81 | 61.37 | 60.48 | 60.86 | 124,193 | -0.13(-0.21%) |
Jun 07, 2021 | 60.88 | 61.07 | 60.60 | 60.99 | 126,872 | -0.75(-1.22%) |
Jun 04, 2021 | 61.66 | 61.95 | 61.44 | 61.75 | 174,198 | +0.68(+1.12%) |
Jun 03, 2021 | 61.63 | 61.82 | 60.96 | 61.06 | 129,281 | -1.79(-2.84%) |
Jun 02, 2021 | 62.78 | 62.92 | 62.56 | 62.85 | 180,165 | -0.37(-0.58%) |
Jun 01, 2021 | 63.14 | 63.42 | 62.30 | 63.22 | 214,512 | +2.50(+4.12%) |
May 28, 2021 | 60.27 | 61.00 | 60.17 | 60.72 | 135,002 | +0.35(+0.57%) |
May 27, 2021 | 60.56 | 60.60 | 59.91 | 60.37 | 140,974 | -0.51(-0.83%) |
May 26, 2021 | 61.10 | 61.29 | 60.79 | 60.87 | 92,219 | +0.27(+0.44%) |
May 25, 2021 | 60.98 | 61.10 | 60.41 | 60.61 | 137,252 | +0.70(+1.18%) |
May 24, 2021 | 59.86 | 60.26 | 59.59 | 59.90 | 156,215 | +0.40(+0.67%) |
May 21, 2021 | 60.29 | 60.33 | 59.42 | 59.51 | 167,760 | -0.71(-1.19%) |
May 20, 2021 | 59.28 | 60.37 | 59.18 | 60.22 | 197,666 | +1.39(+2.36%) |
May 19, 2021 | 57.68 | 58.91 | 57.54 | 58.83 | 230,775 | +0.14(+0.24%) |
May 18, 2021 | 58.44 | 59.14 | 58.10 | 58.69 | 162,729 | +0.94(+1.63%) |
May 17, 2021 | 57.36 | 57.84 | 57.19 | 57.75 | 198,515 | +0.42(+0.73%) |
May 14, 2021 | 56.65 | 57.45 | 56.09 | 57.33 | 180,762 | +1.56(+2.79%) |
May 13, 2021 | 57.56 | 57.82 | 55.42 | 55.78 | 320,894 | -1.68(-2.92%) |
May 12, 2021 | 58.38 | 58.93 | 57.27 | 57.45 | 496,413 | -1.23(-2.10%) |
May 11, 2021 | 56.55 | 58.76 | 56.47 | 58.68 | 1,068,716 | +0.38(+0.65%) |
May 10, 2021 | 60.26 | 60.40 | 58.25 | 58.31 | 392,735 | -3.05(-4.96%) |
May 07, 2021 | 61.89 | 62.33 | 61.28 | 61.35 | 239,602 | +0.08(+0.13%) |
May 06, 2021 | 61.37 | 61.68 | 60.79 | 61.27 | 230,365 | -0.08(-0.13%) |
May 05, 2021 | 62.01 | 62.15 | 61.13 | 61.35 | 333,407 | -0.13(-0.21%) |
May 04, 2021 | 62.45 | 62.56 | 60.95 | 61.48 | 325,762 | -1.51(-2.39%) |