Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 54.21 | 54.21 | 52.95 | 53.45 | 1,238,080 | -0.93(-1.71%) |
Jul 29, 2021 | 55.47 | 55.98 | 54.36 | 54.38 | 459,375 | -0.99(-1.79%) |
Jul 28, 2021 | 54.06 | 56.13 | 53.38 | 55.37 | 753,436 | +1.63(+3.03%) |
Jul 27, 2021 | 55.91 | 56.41 | 53.30 | 53.74 | 968,137 | -2.57(-4.56%) |
Jul 26, 2021 | 60.56 | 60.95 | 56.12 | 56.31 | 883,124 | -4.29(-7.08%) |
Jul 23, 2021 | 62.07 | 62.07 | 60.30 | 60.60 | 276,703 | -1.05(-1.70%) |
Jul 22, 2021 | 61.43 | 62.71 | 60.55 | 61.65 | 816,266 | +0.05(+0.08%) |
Jul 21, 2021 | 61.36 | 61.92 | 59.15 | 61.60 | 343,913 | +0.49(+0.80%) |
Jul 20, 2021 | 57.60 | 61.32 | 57.58 | 61.11 | 933,133 | +3.70(+6.44%) |
Jul 19, 2021 | 57.97 | 59.22 | 57.38 | 57.41 | 710,676 | -1.77(-2.99%) |
Jul 16, 2021 | 60.02 | 61.27 | 58.91 | 59.18 | 1,205,797 | -0.16(-0.27%) |
Jul 15, 2021 | 58.53 | 59.97 | 57.52 | 59.34 | 1,938,550 | +0.61(+1.04%) |
Jul 14, 2021 | 62.87 | 63.22 | 58.58 | 58.73 | 1,223,264 | -4.00(-6.38%) |
Jul 13, 2021 | 62.83 | 64.21 | 62.28 | 62.73 | 357,412 | -1.05(-1.65%) |
Jul 12, 2021 | 63.62 | 65.09 | 63.61 | 63.78 | 370,867 | -0.39(-0.61%) |
Jul 09, 2021 | 64.30 | 64.71 | 63.67 | 64.17 | 627,184 | +0.22(+0.34%) |
Jul 08, 2021 | 63.00 | 64.37 | 62.70 | 63.95 | 494,349 | -0.16(-0.25%) |
Jul 07, 2021 | 64.03 | 65.33 | 63.49 | 64.11 | 1,024,646 | -0.13(-0.20%) |
Jul 06, 2021 | 64.11 | 64.40 | 62.89 | 64.24 | 451,450 | +0.39(+0.61%) |
Jul 02, 2021 | 63.90 | 64.53 | 62.80 | 63.85 | 491,985 | +0.24(+0.38%) |
Jul 01, 2021 | 61.39 | 64.05 | 60.96 | 63.61 | 531,676 | +2.65(+4.35%) |
Jun 30, 2021 | 61.04 | 61.80 | 59.64 | 60.96 | 447,868 | +0.84(+1.40%) |
Jun 29, 2021 | 59.66 | 60.56 | 58.63 | 60.12 | 879,321 | +0.73(+1.23%) |
Jun 28, 2021 | 60.00 | 60.46 | 57.35 | 59.39 | 864,689 | -1.06(-1.75%) |
Jun 25, 2021 | 59.56 | 60.63 | 58.58 | 60.45 | 2,769,080 | +0.95(+1.60%) |
Jun 24, 2021 | 59.81 | 60.80 | 58.38 | 59.50 | 668,982 | +0.15(+0.25%) |
Jun 23, 2021 | 60.13 | 60.62 | 58.96 | 59.35 | 1,099,880 | -0.99(-1.64%) |
Jun 22, 2021 | 62.87 | 63.35 | 60.01 | 60.34 | 1,296,572 | -2.79(-4.42%) |
Jun 21, 2021 | 61.72 | 63.78 | 61.29 | 63.13 | 1,476,508 | +1.80(+2.93%) |
Jun 18, 2021 | 61.88 | 62.70 | 59.83 | 61.33 | 2,194,115 | -1.30(-2.08%) |
Jun 17, 2021 | 62.61 | 64.03 | 61.00 | 62.63 | 2,229,610 | -0.55(-0.87%) |
Jun 16, 2021 | 61.92 | 64.61 | 61.88 | 63.18 | 1,676,360 | +0.71(+1.14%) |
Jun 15, 2021 | 63.60 | 63.68 | 61.30 | 62.47 | 826,520 | -1.27(-1.99%) |
Jun 14, 2021 | 64.06 | 64.18 | 61.73 | 63.74 | 1,105,950 | -0.19(-0.30%) |
Jun 11, 2021 | 61.60 | 64.14 | 61.35 | 63.93 | 556,019 | +1.63(+2.62%) |
Jun 10, 2021 | 61.60 | 63.26 | 60.84 | 62.30 | 1,088,285 | +0.95(+1.55%) |
Jun 09, 2021 | 62.68 | 63.19 | 60.64 | 61.35 | 703,215 | -0.98(-1.57%) |
Jun 08, 2021 | 62.00 | 63.32 | 60.64 | 62.33 | 896,807 | +0.38(+0.61%) |
Jun 07, 2021 | 58.25 | 63.19 | 57.68 | 61.95 | 1,844,798 | +3.99(+6.88%) |
Jun 04, 2021 | 59.20 | 59.81 | 57.45 | 57.96 | 525,781 | -0.85(-1.45%) |
Jun 03, 2021 | 59.20 | 59.72 | 57.14 | 58.81 | 557,736 | -0.60(-1.01%) |
Jun 02, 2021 | 60.50 | 60.89 | 58.01 | 59.41 | 865,929 | -0.96(-1.59%) |
Jun 01, 2021 | 59.72 | 60.68 | 58.60 | 60.37 | 910,943 | +1.17(+1.98%) |
May 28, 2021 | 58.16 | 59.66 | 57.04 | 59.20 | 444,069 | +1.21(+2.09%) |
May 27, 2021 | 58.92 | 58.92 | 56.54 | 57.99 | 1,029,678 | -0.64(-1.09%) |
May 26, 2021 | 58.11 | 59.28 | 57.43 | 58.63 | 492,504 | +0.95(+1.65%) |
May 25, 2021 | 57.54 | 58.23 | 56.62 | 57.68 | 490,631 | +0.72(+1.26%) |
May 24, 2021 | 58.19 | 58.31 | 55.80 | 56.96 | 622,862 | -0.94(-1.62%) |
May 21, 2021 | 58.80 | 59.61 | 57.57 | 57.90 | 929,807 | +0.68(+1.19%) |
May 20, 2021 | 55.12 | 57.60 | 53.98 | 57.22 | 592,288 | +2.25(+4.09%) |
May 19, 2021 | 54.90 | 55.91 | 53.74 | 54.97 | 687,169 | -0.76(-1.36%) |
May 18, 2021 | 54.33 | 56.29 | 54.09 | 55.73 | 1,180,344 | +1.60(+2.96%) |
May 17, 2021 | 53.15 | 54.38 | 51.80 | 54.13 | 729,330 | +0.47(+0.88%) |
May 14, 2021 | 50.88 | 53.94 | 50.88 | 53.66 | 708,553 | +2.94(+5.80%) |
May 13, 2021 | 49.67 | 51.86 | 49.65 | 50.72 | 923,024 | +1.24(+2.51%) |
May 12, 2021 | 48.73 | 51.28 | 48.41 | 49.48 | 867,372 | +0.35(+0.71%) |
May 11, 2021 | 45.16 | 49.93 | 44.94 | 49.13 | 761,246 | +2.66(+5.72%) |
May 10, 2021 | 47.47 | 47.63 | 45.77 | 46.47 | 928,547 | -1.56(-3.25%) |
May 07, 2021 | 49.21 | 50.65 | 47.64 | 48.03 | 729,243 | -1.56(-3.15%) |
May 06, 2021 | 52.56 | 52.61 | 48.68 | 49.59 | 1,678,922 | -3.35(-6.33%) |
May 05, 2021 | 53.80 | 54.86 | 52.28 | 52.94 | 955,113 | -1.06(-1.96%) |
May 04, 2021 | 55.35 | 55.35 | 53.01 | 54.00 | 593,279 | -1.37(-2.47%) |