Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.47 | 53.30 | 51.44 | 52.86 | 1,231,204 | +0.10(+0.19%) |
Jul 29, 2021 | 52.86 | 54.06 | 52.50 | 52.76 | 1,873,508 | +0.94(+1.81%) |
Jul 28, 2021 | 51.77 | 52.52 | 50.51 | 51.82 | 864,388 | +0.39(+0.76%) |
Jul 27, 2021 | 50.98 | 51.80 | 50.70 | 51.43 | 592,189 | -0.57(-1.09%) |
Jul 26, 2021 | 51.73 | 52.65 | 51.54 | 52.00 | 904,208 | -0.11(-0.21%) |
Jul 23, 2021 | 51.58 | 52.23 | 50.91 | 52.11 | 789,946 | +0.76(+1.48%) |
Jul 22, 2021 | 52.26 | 52.55 | 50.64 | 51.35 | 794,593 | -1.51(-2.85%) |
Jul 21, 2021 | 51.79 | 53.28 | 51.50 | 52.86 | 1,228,483 | +2.05(+4.04%) |
Jul 20, 2021 | 48.04 | 51.00 | 47.98 | 50.80 | 1,529,934 | +2.77(+5.77%) |
Jul 19, 2021 | 48.44 | 48.89 | 47.17 | 48.03 | 2,790,979 | -1.95(-3.91%) |
Jul 16, 2021 | 51.31 | 51.58 | 49.70 | 49.98 | 2,070,205 | -0.84(-1.65%) |
Jul 15, 2021 | 50.03 | 51.45 | 50.03 | 50.82 | 800,226 | +0.05(+0.10%) |
Jul 14, 2021 | 50.85 | 51.45 | 49.71 | 50.77 | 790,031 | +0.38(+0.75%) |
Jul 13, 2021 | 50.74 | 51.05 | 50.14 | 50.39 | 791,457 | -0.80(-1.56%) |
Jul 12, 2021 | 51.45 | 52.00 | 50.97 | 51.19 | 642,271 | -0.81(-1.55%) |
Jul 09, 2021 | 51.72 | 52.11 | 51.08 | 52.00 | 668,418 | +1.44(+2.84%) |
Jul 08, 2021 | 49.08 | 51.76 | 48.54 | 50.56 | 1,650,077 | +0.33(+0.66%) |
Jul 07, 2021 | 49.79 | 50.81 | 49.56 | 50.23 | 1,018,345 | +0.31(+0.62%) |
Jul 06, 2021 | 51.36 | 51.40 | 48.87 | 49.92 | 1,989,512 | -1.71(-3.30%) |
Jul 02, 2021 | 51.84 | 52.08 | 51.10 | 51.63 | 564,055 | -0.21(-0.40%) |
Jul 01, 2021 | 51.62 | 52.37 | 51.15 | 51.84 | 830,123 | +0.77(+1.50%) |
Jun 30, 2021 | 51.51 | 51.86 | 50.90 | 51.07 | 1,084,990 | -0.44(-0.85%) |
Jun 29, 2021 | 52.69 | 53.02 | 51.44 | 51.51 | 823,186 | -0.85(-1.62%) |
Jun 28, 2021 | 54.15 | 54.41 | 51.89 | 52.36 | 812,432 | -2.06(-3.79%) |
Jun 25, 2021 | 54.65 | 55.16 | 54.16 | 54.42 | 686,611 | +0.16(+0.29%) |
Jun 24, 2021 | 54.01 | 54.64 | 53.30 | 54.26 | 660,967 | +0.27(+0.50%) |
Jun 23, 2021 | 55.12 | 55.65 | 53.82 | 53.99 | 673,836 | -0.93(-1.69%) |
Jun 22, 2021 | 54.90 | 55.44 | 54.50 | 54.92 | 455,424 | -0.31(-0.56%) |
Jun 21, 2021 | 53.99 | 55.73 | 53.77 | 55.23 | 1,040,234 | +2.03(+3.82%) |
Jun 18, 2021 | 53.98 | 54.28 | 52.70 | 53.19 | 1,097,435 | -1.79(-3.25%) |
Jun 17, 2021 | 57.02 | 57.02 | 54.13 | 54.98 | 1,256,372 | -1.54(-2.72%) |
Jun 16, 2021 | 57.44 | 57.44 | 55.79 | 56.52 | 978,174 | -1.20(-2.07%) |
Jun 15, 2021 | 56.92 | 58.21 | 56.87 | 57.71 | 892,666 | +0.95(+1.67%) |
Jun 14, 2021 | 57.44 | 57.81 | 56.34 | 56.76 | 544,339 | -0.69(-1.20%) |
Jun 11, 2021 | 57.78 | 58.48 | 57.34 | 57.45 | 443,690 | +0.07(+0.12%) |
Jun 10, 2021 | 58.63 | 58.73 | 56.78 | 57.38 | 613,077 | -0.15(-0.26%) |
Jun 09, 2021 | 58.75 | 59.09 | 57.51 | 57.53 | 468,170 | -1.62(-2.73%) |
Jun 08, 2021 | 57.76 | 59.33 | 57.52 | 59.15 | 687,471 | +1.20(+2.07%) |
Jun 07, 2021 | 57.54 | 58.37 | 57.08 | 57.95 | 532,553 | +0.41(+0.71%) |
Jun 04, 2021 | 57.73 | 58.10 | 56.79 | 57.54 | 501,719 | +0.37(+0.65%) |
Jun 03, 2021 | 58.56 | 58.58 | 57.02 | 57.17 | 625,795 | -1.35(-2.30%) |
Jun 02, 2021 | 60.23 | 60.23 | 58.24 | 58.52 | 749,187 | -1.43(-2.38%) |
Jun 01, 2021 | 59.38 | 60.77 | 59.38 | 59.95 | 1,022,122 | +1.11(+1.88%) |
May 28, 2021 | 59.13 | 59.41 | 57.93 | 58.84 | 913,666 | +0.00(+0.00%) |
May 27, 2021 | 59.60 | 59.89 | 58.14 | 58.84 | 1,878,512 | +0.09(+0.15%) |
May 26, 2021 | 56.37 | 59.12 | 56.14 | 58.75 | 1,587,945 | +2.23(+3.95%) |
May 25, 2021 | 56.88 | 58.40 | 56.29 | 56.52 | 1,701,926 | +0.31(+0.55%) |
May 24, 2021 | 55.79 | 56.71 | 55.19 | 56.21 | 1,072,499 | +0.35(+0.62%) |
May 21, 2021 | 56.47 | 57.16 | 55.80 | 55.86 | 1,053,313 | -0.23(-0.41%) |
May 20, 2021 | 56.19 | 56.51 | 55.10 | 56.09 | 1,233,858 | -0.30(-0.53%) |
May 19, 2021 | 54.97 | 56.65 | 54.60 | 56.39 | 1,018,667 | +0.12(+0.21%) |
May 18, 2021 | 58.03 | 58.03 | 56.23 | 56.27 | 1,126,420 | -1.59(-2.74%) |
May 17, 2021 | 56.82 | 57.96 | 56.45 | 57.85 | 1,182,753 | +0.35(+0.61%) |
May 14, 2021 | 55.88 | 57.99 | 55.51 | 57.50 | 942,530 | +2.15(+3.89%) |
May 13, 2021 | 53.85 | 56.36 | 53.38 | 55.35 | 1,341,867 | +1.44(+2.66%) |
May 12, 2021 | 56.34 | 56.43 | 53.40 | 53.91 | 1,411,351 | -1.92(-3.45%) |
May 11, 2021 | 56.56 | 56.75 | 54.35 | 55.84 | 1,675,304 | -1.72(-2.98%) |
May 10, 2021 | 58.09 | 59.72 | 57.47 | 57.55 | 1,359,085 | -0.26(-0.45%) |
May 07, 2021 | 58.35 | 58.85 | 57.44 | 57.81 | 1,506,270 | -1.47(-2.47%) |
May 06, 2021 | 59.90 | 60.67 | 58.51 | 59.28 | 900,006 | -0.86(-1.43%) |
May 05, 2021 | 59.56 | 60.55 | 58.62 | 60.14 | 1,042,118 | +1.89(+3.25%) |
May 04, 2021 | 58.40 | 58.44 | 56.37 | 58.24 | 807,796 | -0.33(-0.56%) |