Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.18 | 51.70 | 49.38 | 50.04 | 294,128 | -1.59(-3.08%) |
Jul 29, 2021 | 53.39 | 54.09 | 51.62 | 51.63 | 269,917 | -0.97(-1.84%) |
Jul 28, 2021 | 53.20 | 54.28 | 51.73 | 52.60 | 313,520 | -0.54(-1.02%) |
Jul 27, 2021 | 53.92 | 53.97 | 52.26 | 53.14 | 282,811 | -1.51(-2.76%) |
Jul 26, 2021 | 52.96 | 55.05 | 52.66 | 54.65 | 280,210 | +2.42(+4.63%) |
Jul 23, 2021 | 53.98 | 54.44 | 51.64 | 52.23 | 344,754 | -1.20(-2.25%) |
Jul 22, 2021 | 54.85 | 54.85 | 52.81 | 53.43 | 337,153 | -3.11(-5.50%) |
Jul 21, 2021 | 54.99 | 57.98 | 54.80 | 56.54 | 309,853 | +2.18(+4.01%) |
Jul 20, 2021 | 53.51 | 54.77 | 52.75 | 54.36 | 234,590 | +1.29(+2.43%) |
Jul 19, 2021 | 53.58 | 54.91 | 52.69 | 53.07 | 372,733 | -1.94(-3.53%) |
Jul 16, 2021 | 56.16 | 56.99 | 54.60 | 55.01 | 293,110 | -0.53(-0.95%) |
Jul 15, 2021 | 57.57 | 58.27 | 54.67 | 55.54 | 243,565 | -1.94(-3.38%) |
Jul 14, 2021 | 59.35 | 59.50 | 57.17 | 57.48 | 216,882 | -1.50(-2.54%) |
Jul 13, 2021 | 61.98 | 62.58 | 58.80 | 58.98 | 334,232 | -3.73(-5.95%) |
Jul 12, 2021 | 60.08 | 63.21 | 59.53 | 62.71 | 420,229 | +1.79(+2.94%) |
Jul 09, 2021 | 60.04 | 61.05 | 59.55 | 60.92 | 180,061 | +2.06(+3.50%) |
Jul 08, 2021 | 59.55 | 60.51 | 57.28 | 58.86 | 304,093 | -2.11(-3.46%) |
Jul 07, 2021 | 61.09 | 62.04 | 59.74 | 60.97 | 255,652 | -0.87(-1.41%) |
Jul 06, 2021 | 66.83 | 66.83 | 61.72 | 61.84 | 386,390 | -5.02(-7.51%) |
Jul 02, 2021 | 66.31 | 67.47 | 65.00 | 66.86 | 288,881 | +0.87(+1.32%) |
Jul 01, 2021 | 67.11 | 68.00 | 65.77 | 65.99 | 425,181 | -0.81(-1.21%) |
Jun 30, 2021 | 66.69 | 67.45 | 66.00 | 66.80 | 294,037 | +0.07(+0.10%) |
Jun 29, 2021 | 66.73 | 67.87 | 66.23 | 66.73 | 223,140 | +0.00(+0.00%) |
Jun 28, 2021 | 64.89 | 66.98 | 64.54 | 66.73 | 325,274 | +1.58(+2.43%) |
Jun 25, 2021 | 65.28 | 66.22 | 64.51 | 65.15 | 612,473 | +0.19(+0.29%) |
Jun 24, 2021 | 64.42 | 65.41 | 63.77 | 64.96 | 228,280 | +0.65(+1.01%) |
Jun 23, 2021 | 62.69 | 65.23 | 62.63 | 64.31 | 335,409 | +1.53(+2.44%) |
Jun 22, 2021 | 61.42 | 63.37 | 59.97 | 62.78 | 398,786 | +1.52(+2.48%) |
Jun 21, 2021 | 62.14 | 62.89 | 60.70 | 61.26 | 371,188 | -0.18(-0.29%) |
Jun 18, 2021 | 60.15 | 61.91 | 59.54 | 61.44 | 706,555 | -0.18(-0.29%) |
Jun 17, 2021 | 63.99 | 64.80 | 60.51 | 61.62 | 479,632 | -2.81(-4.36%) |
Jun 16, 2021 | 63.29 | 64.79 | 62.59 | 64.43 | 363,551 | +1.08(+1.70%) |
Jun 15, 2021 | 65.12 | 65.96 | 62.45 | 63.35 | 448,120 | -1.75(-2.69%) |
Jun 14, 2021 | 64.71 | 65.88 | 63.99 | 65.10 | 426,890 | +0.13(+0.20%) |
Jun 11, 2021 | 63.70 | 65.06 | 62.88 | 64.97 | 311,630 | +1.92(+3.05%) |
Jun 10, 2021 | 66.24 | 66.96 | 62.87 | 63.05 | 457,603 | -3.11(-4.70%) |
Jun 09, 2021 | 71.02 | 72.80 | 66.02 | 66.16 | 844,760 | -5.27(-7.38%) |
Jun 08, 2021 | 68.70 | 72.10 | 68.68 | 71.43 | 988,612 | +1.43(+2.04%) |
Jun 07, 2021 | 68.17 | 70.05 | 65.34 | 70.00 | 1,339,386 | +3.20(+4.79%) |
Jun 04, 2021 | 56.62 | 67.40 | 56.62 | 66.80 | 3,026,570 | +10.03(+17.67%) |
Jun 03, 2021 | 55.09 | 56.97 | 54.41 | 56.77 | 981,440 | +1.45(+2.62%) |
Jun 02, 2021 | 54.73 | 55.37 | 53.90 | 55.32 | 724,569 | +1.07(+1.97%) |
Jun 01, 2021 | 54.10 | 54.26 | 52.98 | 54.25 | 457,488 | +0.57(+1.06%) |
May 28, 2021 | 53.83 | 53.90 | 52.88 | 53.68 | 501,515 | +0.37(+0.69%) |
May 27, 2021 | 52.34 | 53.50 | 51.97 | 53.31 | 490,297 | +1.58(+3.05%) |
May 26, 2021 | 50.03 | 51.95 | 50.03 | 51.73 | 279,521 | +1.84(+3.69%) |
May 25, 2021 | 50.36 | 51.91 | 49.82 | 49.89 | 400,723 | -0.53(-1.05%) |
May 24, 2021 | 51.61 | 51.71 | 49.99 | 50.42 | 482,782 | -0.55(-1.08%) |
May 21, 2021 | 50.28 | 51.75 | 49.68 | 50.97 | 526,114 | +1.04(+2.08%) |
May 20, 2021 | 49.20 | 50.14 | 48.77 | 49.93 | 302,710 | +0.91(+1.86%) |
May 19, 2021 | 47.51 | 49.16 | 47.10 | 49.02 | 288,116 | +1.01(+2.10%) |
May 18, 2021 | 47.54 | 48.81 | 47.05 | 48.01 | 321,532 | +0.48(+1.01%) |
May 17, 2021 | 50.77 | 50.99 | 47.05 | 47.53 | 504,519 | -1.69(-3.43%) |
May 14, 2021 | 48.52 | 49.36 | 47.71 | 49.22 | 385,946 | +1.77(+3.73%) |
May 13, 2021 | 46.44 | 48.61 | 46.31 | 47.45 | 476,276 | +1.37(+2.97%) |
May 12, 2021 | 47.75 | 48.27 | 45.63 | 46.08 | 325,534 | -1.83(-3.82%) |
May 11, 2021 | 46.52 | 47.95 | 45.30 | 47.91 | 287,142 | +0.65(+1.38%) |
May 10, 2021 | 45.98 | 48.49 | 45.98 | 47.26 | 472,860 | +0.04(+0.08%) |
May 07, 2021 | 46.86 | 49.44 | 45.27 | 47.22 | 513,035 | +1.67(+3.67%) |
May 06, 2021 | 45.77 | 46.03 | 44.55 | 45.55 | 368,837 | +0.40(+0.89%) |
May 05, 2021 | 47.57 | 47.60 | 44.98 | 45.15 | 932,746 | -1.91(-4.06%) |
May 04, 2021 | 47.50 | 47.67 | 46.19 | 47.06 | 654,149 | -0.88(-1.84%) |