Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.98 | 54.92 | 53.70 | 53.95 | 19,163 | -0.48(-0.88%) |
Jul 29, 2021 | 54.73 | 54.87 | 54.25 | 54.43 | 27,773 | +0.54(+1.00%) |
Jul 28, 2021 | 53.70 | 53.91 | 52.66 | 53.89 | 22,945 | +0.81(+1.53%) |
Jul 27, 2021 | 53.08 | 54.14 | 52.41 | 53.08 | 37,600 | -0.84(-1.56%) |
Jul 26, 2021 | 53.78 | 54.36 | 53.21 | 53.92 | 27,923 | +0.29(+0.54%) |
Jul 23, 2021 | 53.49 | 53.75 | 52.69 | 53.63 | 25,816 | +0.44(+0.83%) |
Jul 22, 2021 | 53.86 | 53.86 | 52.34 | 53.19 | 30,925 | -1.11(-2.04%) |
Jul 21, 2021 | 54.47 | 55.57 | 54.05 | 54.30 | 23,771 | +0.44(+0.82%) |
Jul 20, 2021 | 51.42 | 55.05 | 51.42 | 53.86 | 55,323 | +3.02(+5.94%) |
Jul 19, 2021 | 51.41 | 51.98 | 50.24 | 50.84 | 44,855 | -1.30(-2.49%) |
Jul 16, 2021 | 52.67 | 53.56 | 52.06 | 52.14 | 39,121 | +0.21(+0.40%) |
Jul 15, 2021 | 52.10 | 52.85 | 51.52 | 51.93 | 15,286 | -0.78(-1.48%) |
Jul 14, 2021 | 53.84 | 54.10 | 52.37 | 52.71 | 22,844 | -0.43(-0.81%) |
Jul 13, 2021 | 53.99 | 54.24 | 52.69 | 53.14 | 27,052 | -1.36(-2.50%) |
Jul 12, 2021 | 53.61 | 54.84 | 53.20 | 54.50 | 30,243 | +0.84(+1.57%) |
Jul 09, 2021 | 53.17 | 53.89 | 52.90 | 53.66 | 23,640 | +1.58(+3.03%) |
Jul 08, 2021 | 51.75 | 52.85 | 51.58 | 52.08 | 36,992 | -1.08(-2.03%) |
Jul 07, 2021 | 53.83 | 54.27 | 52.67 | 53.16 | 21,704 | -0.43(-0.80%) |
Jul 06, 2021 | 54.77 | 55.01 | 53.44 | 53.59 | 35,845 | -0.97(-1.78%) |
Jul 02, 2021 | 55.35 | 55.35 | 54.42 | 54.56 | 34,943 | -0.68(-1.23%) |
Jul 01, 2021 | 54.84 | 55.52 | 54.48 | 55.24 | 34,063 | +0.68(+1.25%) |
Jun 30, 2021 | 53.27 | 54.92 | 53.27 | 54.56 | 32,356 | +0.81(+1.51%) |
Jun 29, 2021 | 54.37 | 54.62 | 53.48 | 53.75 | 42,719 | +0.01(+0.02%) |
Jun 28, 2021 | 53.94 | 53.94 | 52.86 | 53.74 | 37,452 | -0.12(-0.22%) |
Jun 25, 2021 | 55.00 | 55.23 | 53.86 | 53.86 | 117,780 | -0.88(-1.61%) |
Jun 24, 2021 | 53.30 | 54.86 | 53.09 | 54.74 | 26,772 | +0.84(+1.56%) |
Jun 23, 2021 | 54.13 | 54.48 | 53.27 | 53.90 | 29,792 | -0.05(-0.09%) |
Jun 22, 2021 | 54.24 | 54.24 | 52.76 | 53.95 | 19,214 | -0.44(-0.81%) |
Jun 21, 2021 | 53.39 | 54.55 | 53.39 | 54.39 | 44,386 | +1.78(+3.38%) |
Jun 18, 2021 | 54.30 | 54.30 | 52.51 | 52.61 | 163,999 | -2.42(-4.40%) |
Jun 17, 2021 | 55.84 | 56.63 | 54.91 | 55.03 | 48,794 | -0.68(-1.22%) |
Jun 16, 2021 | 57.11 | 57.98 | 55.09 | 55.71 | 57,480 | -1.36(-2.38%) |
Jun 15, 2021 | 57.57 | 58.08 | 56.66 | 57.07 | 35,610 | -0.25(-0.44%) |
Jun 14, 2021 | 56.70 | 57.86 | 56.56 | 57.32 | 44,605 | +0.97(+1.72%) |
Jun 11, 2021 | 55.52 | 56.63 | 55.36 | 56.35 | 39,615 | +1.00(+1.81%) |
Jun 10, 2021 | 55.83 | 56.18 | 54.77 | 55.35 | 47,923 | -0.04(-0.07%) |
Jun 09, 2021 | 55.25 | 55.53 | 54.59 | 55.39 | 50,095 | -1.18(-2.09%) |
Jun 08, 2021 | 55.70 | 57.00 | 55.70 | 56.57 | 41,931 | +1.24(+2.24%) |
Jun 07, 2021 | 54.41 | 55.99 | 54.31 | 55.33 | 39,815 | +1.27(+2.35%) |
Jun 04, 2021 | 53.00 | 54.34 | 52.68 | 54.06 | 35,858 | +1.24(+2.35%) |
Jun 03, 2021 | 52.79 | 53.62 | 52.08 | 52.82 | 30,939 | -1.13(-2.09%) |
Jun 02, 2021 | 54.51 | 54.99 | 53.56 | 53.95 | 29,845 | -0.48(-0.88%) |
Jun 01, 2021 | 54.68 | 56.07 | 54.16 | 54.43 | 57,694 | +0.66(+1.23%) |
May 28, 2021 | 53.22 | 53.86 | 51.90 | 53.77 | 86,703 | +1.25(+2.38%) |
May 27, 2021 | 53.47 | 53.77 | 52.53 | 52.52 | 55,480 | +0.20(+0.38%) |
May 26, 2021 | 50.75 | 52.67 | 50.39 | 52.32 | 165,875 | +2.11(+4.20%) |
May 25, 2021 | 51.43 | 52.38 | 50.04 | 50.21 | 64,642 | -1.32(-2.56%) |
May 24, 2021 | 52.03 | 52.03 | 50.86 | 51.53 | 29,560 | -0.56(-1.08%) |
May 21, 2021 | 53.13 | 53.72 | 51.65 | 52.09 | 39,790 | -0.06(-0.12%) |
May 20, 2021 | 52.50 | 52.94 | 51.62 | 52.15 | 32,125 | -0.29(-0.55%) |
May 19, 2021 | 52.67 | 53.81 | 51.55 | 52.44 | 32,270 | -1.07(-2.00%) |
May 18, 2021 | 54.60 | 55.15 | 53.47 | 53.51 | 44,407 | -1.25(-2.28%) |
May 17, 2021 | 55.74 | 55.90 | 54.44 | 54.76 | 27,228 | -1.52(-2.70%) |
May 14, 2021 | 55.50 | 56.77 | 55.42 | 56.28 | 35,216 | +1.78(+3.27%) |
May 13, 2021 | 53.40 | 55.61 | 53.40 | 54.50 | 32,112 | +1.34(+2.52%) |
May 12, 2021 | 55.02 | 56.21 | 52.69 | 53.16 | 53,461 | -2.29(-4.13%) |
May 11, 2021 | 55.52 | 56.20 | 53.45 | 55.45 | 51,531 | -1.13(-2.00%) |
May 10, 2021 | 57.91 | 57.93 | 55.82 | 56.58 | 157,403 | -1.42(-2.45%) |
May 07, 2021 | 57.16 | 58.65 | 57.16 | 58.00 | 45,063 | +0.97(+1.70%) |
May 06, 2021 | 57.40 | 57.93 | 56.30 | 57.03 | 37,193 | -0.47(-0.82%) |
May 05, 2021 | 56.61 | 58.35 | 55.26 | 57.50 | 66,642 | -0.58(-1.00%) |
May 04, 2021 | 57.90 | 60.90 | 57.49 | 58.08 | 31,751 | -1.67(-2.79%) |