Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.19 | 56.34 | 54.52 | 54.86 | 438,995 | -0.79(-1.43%) |
Jul 29, 2021 | 55.68 | 56.55 | 55.46 | 55.65 | 445,081 | +0.89(+1.63%) |
Jul 28, 2021 | 53.80 | 55.61 | 53.10 | 54.76 | 590,680 | +1.53(+2.87%) |
Jul 27, 2021 | 53.88 | 53.88 | 52.11 | 53.23 | 488,472 | -1.21(-2.22%) |
Jul 26, 2021 | 54.55 | 55.38 | 53.99 | 54.44 | 393,291 | +0.29(+0.53%) |
Jul 23, 2021 | 54.27 | 54.27 | 52.88 | 54.16 | 326,126 | +0.55(+1.02%) |
Jul 22, 2021 | 55.16 | 55.16 | 53.20 | 53.61 | 637,976 | -1.82(-3.28%) |
Jul 21, 2021 | 54.19 | 55.50 | 54.10 | 55.43 | 423,993 | +1.91(+3.56%) |
Jul 20, 2021 | 50.70 | 54.01 | 50.24 | 53.52 | 724,733 | +3.05(+6.04%) |
Jul 19, 2021 | 49.92 | 51.73 | 49.19 | 50.47 | 994,442 | -1.53(-2.94%) |
Jul 16, 2021 | 54.37 | 54.37 | 51.80 | 52.00 | 513,079 | -1.32(-2.48%) |
Jul 15, 2021 | 53.42 | 53.99 | 52.02 | 53.32 | 763,091 | -0.61(-1.12%) |
Jul 14, 2021 | 56.41 | 56.68 | 53.81 | 53.93 | 647,891 | -1.78(-3.19%) |
Jul 13, 2021 | 57.17 | 57.34 | 55.64 | 55.70 | 391,276 | -2.17(-3.76%) |
Jul 12, 2021 | 57.37 | 58.02 | 56.84 | 57.88 | 330,013 | +0.16(+0.28%) |
Jul 09, 2021 | 56.64 | 57.80 | 56.30 | 57.72 | 400,907 | +2.25(+4.06%) |
Jul 08, 2021 | 54.21 | 56.59 | 53.51 | 55.47 | 642,313 | -1.04(-1.84%) |
Jul 07, 2021 | 57.40 | 57.93 | 55.49 | 56.51 | 474,679 | -1.06(-1.84%) |
Jul 06, 2021 | 59.31 | 59.34 | 56.56 | 57.57 | 461,537 | -1.61(-2.72%) |
Jul 02, 2021 | 60.71 | 60.71 | 58.95 | 59.18 | 400,133 | -1.26(-2.09%) |
Jul 01, 2021 | 60.13 | 60.63 | 59.56 | 60.44 | 454,059 | +1.03(+1.74%) |
Jun 30, 2021 | 59.00 | 59.87 | 58.55 | 59.41 | 297,690 | +0.05(+0.08%) |
Jun 29, 2021 | 60.36 | 60.58 | 59.09 | 59.36 | 335,755 | -0.58(-0.96%) |
Jun 28, 2021 | 60.88 | 61.02 | 59.05 | 59.93 | 386,937 | -0.72(-1.19%) |
Jun 25, 2021 | 60.90 | 61.45 | 60.61 | 60.66 | 462,685 | +0.01(+0.02%) |
Jun 24, 2021 | 59.76 | 60.67 | 59.50 | 60.65 | 360,977 | +1.57(+2.65%) |
Jun 23, 2021 | 58.68 | 59.66 | 58.68 | 59.08 | 263,773 | +0.43(+0.73%) |
Jun 22, 2021 | 57.84 | 58.86 | 57.00 | 58.65 | 219,618 | +0.55(+0.94%) |
Jun 21, 2021 | 56.70 | 58.40 | 56.31 | 58.11 | 637,972 | +2.51(+4.52%) |
Jun 18, 2021 | 56.49 | 57.58 | 55.24 | 55.59 | 712,199 | -2.74(-4.70%) |
Jun 17, 2021 | 59.38 | 59.86 | 56.95 | 58.33 | 603,643 | -1.42(-2.38%) |
Jun 16, 2021 | 59.63 | 60.12 | 58.59 | 59.75 | 468,566 | -0.23(-0.38%) |
Jun 15, 2021 | 60.35 | 60.55 | 59.04 | 59.98 | 241,083 | -0.32(-0.53%) |
Jun 14, 2021 | 60.99 | 61.50 | 59.88 | 60.30 | 248,457 | -0.39(-0.64%) |
Jun 11, 2021 | 59.99 | 60.70 | 59.86 | 60.69 | 517,068 | +1.20(+2.02%) |
Jun 10, 2021 | 60.72 | 60.93 | 59.16 | 59.49 | 336,403 | -0.85(-1.41%) |
Jun 09, 2021 | 61.53 | 61.53 | 60.18 | 60.34 | 296,055 | -0.83(-1.36%) |
Jun 08, 2021 | 60.27 | 61.42 | 59.65 | 61.17 | 368,828 | +1.28(+2.14%) |
Jun 07, 2021 | 58.58 | 60.04 | 58.58 | 59.89 | 448,101 | +1.61(+2.76%) |
Jun 04, 2021 | 58.36 | 58.65 | 57.73 | 58.28 | 293,458 | +0.49(+0.84%) |
Jun 03, 2021 | 58.03 | 58.42 | 56.60 | 57.80 | 475,272 | -1.02(-1.74%) |
Jun 02, 2021 | 59.13 | 59.13 | 58.07 | 58.82 | 332,126 | +0.12(+0.20%) |
Jun 01, 2021 | 58.33 | 58.92 | 57.62 | 58.70 | 288,375 | +1.30(+2.27%) |
May 28, 2021 | 58.17 | 58.23 | 57.18 | 57.40 | 232,375 | -0.09(-0.16%) |
May 27, 2021 | 57.14 | 57.81 | 56.74 | 57.49 | 249,117 | +1.15(+2.04%) |
May 26, 2021 | 54.73 | 56.47 | 54.73 | 56.34 | 304,340 | +2.02(+3.73%) |
May 25, 2021 | 55.80 | 56.45 | 54.27 | 54.31 | 342,633 | -1.03(-1.87%) |
May 24, 2021 | 55.25 | 55.87 | 54.67 | 55.35 | 316,697 | +0.67(+1.23%) |
May 21, 2021 | 55.28 | 55.83 | 54.43 | 54.68 | 406,894 | +0.33(+0.60%) |
May 20, 2021 | 53.83 | 54.60 | 52.87 | 54.35 | 525,985 | +0.71(+1.33%) |
May 19, 2021 | 52.71 | 53.74 | 51.74 | 53.63 | 865,490 | -0.88(-1.61%) |
May 18, 2021 | 55.38 | 56.28 | 54.42 | 54.51 | 428,968 | -0.84(-1.52%) |
May 17, 2021 | 54.53 | 55.36 | 53.64 | 55.35 | 613,292 | +0.20(+0.36%) |
May 14, 2021 | 53.65 | 55.34 | 53.18 | 55.15 | 558,973 | +2.55(+4.85%) |
May 13, 2021 | 51.43 | 53.43 | 50.80 | 52.60 | 980,897 | +1.83(+3.60%) |
May 12, 2021 | 53.37 | 54.16 | 50.62 | 50.78 | 909,762 | -3.54(-6.51%) |
May 11, 2021 | 52.27 | 54.97 | 52.07 | 54.31 | 1,031,045 | -0.28(-0.52%) |
May 10, 2021 | 57.48 | 57.66 | 54.60 | 54.60 | 619,152 | -2.95(-5.13%) |
May 07, 2021 | 56.20 | 57.81 | 55.95 | 57.55 | 473,288 | +1.34(+2.37%) |
May 06, 2021 | 56.15 | 56.25 | 54.17 | 56.22 | 468,325 | +0.19(+0.34%) |
May 05, 2021 | 56.92 | 57.13 | 55.54 | 56.03 | 344,372 | -0.46(-0.82%) |
May 04, 2021 | 57.16 | 57.30 | 55.33 | 56.49 | 700,561 | -1.42(-2.45%) |