Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.49 | 55.49 | 55.16 | 55.22 | 11,557 | -0.43(-0.78%) |
Jul 29, 2021 | 55.64 | 55.73 | 55.56 | 55.65 | 13,774 | +0.39(+0.71%) |
Jul 28, 2021 | 54.83 | 55.29 | 54.81 | 55.26 | 18,259 | +1.02(+1.89%) |
Jul 27, 2021 | 54.27 | 54.52 | 53.94 | 54.24 | 42,097 | -1.04(-1.88%) |
Jul 26, 2021 | 55.10 | 55.33 | 55.10 | 55.28 | 8,498 | -0.59(-1.06%) |
Jul 23, 2021 | 55.84 | 55.89 | 55.76 | 55.87 | 9,495 | -0.49(-0.86%) |
Jul 22, 2021 | 56.47 | 56.47 | 56.21 | 56.36 | 9,232 | +0.13(+0.23%) |
Jul 21, 2021 | 55.91 | 56.23 | 55.89 | 56.23 | 11,700 | +0.33(+0.60%) |
Jul 20, 2021 | 55.78 | 55.98 | 55.72 | 55.90 | 17,249 | +0.06(+0.12%) |
Jul 19, 2021 | 56.11 | 56.11 | 55.72 | 55.83 | 27,753 | -1.00(-1.76%) |
Jul 16, 2021 | 57.20 | 57.32 | 56.76 | 56.83 | 13,670 | -0.50(-0.88%) |
Jul 15, 2021 | 57.64 | 57.64 | 57.25 | 57.34 | 105,006 | -0.08(-0.13%) |
Jul 14, 2021 | 57.51 | 57.51 | 57.32 | 57.41 | 5,845 | +0.32(+0.56%) |
Jul 13, 2021 | 57.31 | 57.32 | 57.09 | 57.09 | 4,134 | -0.06(-0.10%) |
Jul 12, 2021 | 56.94 | 57.20 | 56.94 | 57.15 | 12,154 | -0.02(-0.03%) |
Jul 09, 2021 | 57.06 | 57.17 | 57.06 | 57.17 | 826 | +0.72(+1.28%) |
Jul 08, 2021 | 56.33 | 56.55 | 56.21 | 56.45 | 23,837 | -0.85(-1.49%) |
Jul 07, 2021 | 57.53 | 57.66 | 57.21 | 57.30 | 5,142 | -0.02(-0.03%) |
Jul 06, 2021 | 57.48 | 57.48 | 57.26 | 57.32 | 16,618 | -0.79(-1.35%) |
Jul 02, 2021 | 57.94 | 58.13 | 57.90 | 58.11 | 7,063 | +0.07(+0.11%) |
Jul 01, 2021 | 58.15 | 58.15 | 57.85 | 58.04 | 6,281 | -0.28(-0.48%) |
Jun 30, 2021 | 58.32 | 58.32 | 58.25 | 58.32 | 1,310 | -0.21(-0.37%) |
Jun 29, 2021 | 58.35 | 58.53 | 58.24 | 58.53 | 9,190 | -0.09(-0.16%) |
Jun 28, 2021 | 58.63 | 58.68 | 58.59 | 58.63 | 8,041 | +0.08(+0.13%) |
Jun 25, 2021 | 58.67 | 58.67 | 58.47 | 58.55 | 12,664 | +0.25(+0.43%) |
Jun 24, 2021 | 58.17 | 58.35 | 58.17 | 58.30 | 6,291 | +0.56(+0.96%) |
Jun 23, 2021 | 57.89 | 57.99 | 57.73 | 57.74 | 25,403 | +0.10(+0.17%) |
Jun 22, 2021 | 57.51 | 57.65 | 57.35 | 57.65 | 11,977 | -0.14(-0.25%) |
Jun 21, 2021 | 57.41 | 57.79 | 57.41 | 57.79 | 2,689 | +0.39(+0.69%) |
Jun 18, 2021 | 57.64 | 57.65 | 57.39 | 57.39 | 4,601 | -0.69(-1.19%) |
Jun 17, 2021 | 58.28 | 58.28 | 58.02 | 58.08 | 1,610 | +0.02(+0.04%) |
Jun 16, 2021 | 58.73 | 58.78 | 57.94 | 58.06 | 6,185 | -0.64(-1.10%) |
Jun 15, 2021 | 58.76 | 58.76 | 58.67 | 58.70 | 1,231 | -0.32(-0.55%) |
Jun 14, 2021 | 59.08 | 59.18 | 59.02 | 59.02 | 9,336 | +0.05(+0.08%) |
Jun 11, 2021 | 59.03 | 59.06 | 58.93 | 58.98 | 2,292 | -0.26(-0.44%) |
Jun 10, 2021 | 59.12 | 59.31 | 59.00 | 59.24 | 7,867 | +0.39(+0.67%) |
Jun 09, 2021 | 59.04 | 59.04 | 58.85 | 58.85 | 5,726 | -0.16(-0.26%) |
Jun 08, 2021 | 58.96 | 59.04 | 58.85 | 59.00 | 4,488 | -0.10(-0.17%) |
Jun 07, 2021 | 59.06 | 59.10 | 59.01 | 59.10 | 2,180 | -0.29(-0.48%) |
Jun 04, 2021 | 59.21 | 59.39 | 59.21 | 59.39 | 2,001 | +0.63(+1.08%) |
Jun 03, 2021 | 58.80 | 58.82 | 58.64 | 58.75 | 6,891 | -0.57(-0.97%) |
Jun 02, 2021 | 59.00 | 59.33 | 59.00 | 59.33 | 10,479 | +0.37(+0.63%) |
Jun 01, 2021 | 58.98 | 58.98 | 58.85 | 58.96 | 5,949 | +0.90(+1.55%) |
May 28, 2021 | 57.80 | 58.14 | 57.80 | 58.05 | 1,264 | +0.42(+0.74%) |
May 27, 2021 | 57.68 | 57.68 | 57.62 | 57.63 | 1,800 | +0.13(+0.23%) |
May 26, 2021 | 57.30 | 57.50 | 57.30 | 57.50 | 4,803 | +0.56(+0.98%) |
May 25, 2021 | 57.06 | 57.09 | 56.92 | 56.94 | 5,945 | +0.29(+0.51%) |
May 24, 2021 | 56.52 | 56.65 | 56.52 | 56.65 | 2,445 | +0.59(+1.06%) |
May 21, 2021 | 56.55 | 56.55 | 56.05 | 56.05 | 5,796 | -0.59(-1.03%) |
May 20, 2021 | 56.50 | 56.64 | 56.50 | 56.64 | 10,507 | +0.25(+0.44%) |
May 19, 2021 | 55.95 | 56.59 | 55.95 | 56.39 | 5,209 | -0.10(-0.17%) |
May 18, 2021 | 56.52 | 56.68 | 56.48 | 56.48 | 11,938 | +0.74(+1.33%) |
May 17, 2021 | 55.45 | 55.74 | 55.45 | 55.74 | 5,831 | -0.35(-0.62%) |
May 14, 2021 | 55.86 | 56.09 | 55.78 | 56.09 | 11,127 | +0.71(+1.28%) |
May 13, 2021 | 55.52 | 55.58 | 55.38 | 55.38 | 10,567 | +0.01(+0.02%) |
May 12, 2021 | 56.10 | 56.10 | 55.37 | 55.37 | 2,180 | -1.80(-3.15%) |
May 11, 2021 | 56.65 | 57.23 | 56.41 | 57.17 | 63,679 | -0.22(-0.39%) |
May 10, 2021 | 57.89 | 57.89 | 57.58 | 57.39 | 3,818 | -0.54(-0.94%) |
May 07, 2021 | 57.96 | 58.10 | 57.93 | 57.93 | 1,229 | +0.80(+1.41%) |
May 06, 2021 | 56.96 | 57.13 | 56.85 | 57.13 | 6,187 | +0.64(+1.14%) |
May 05, 2021 | 56.53 | 56.60 | 56.49 | 56.49 | 5,636 | +0.47(+0.85%) |
May 04, 2021 | 55.95 | 56.02 | 55.74 | 56.02 | 7,015 | -0.73(-1.29%) |