Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.30 | 52.20 | 51.00 | 51.60 | 3,032 | -0.30(-0.58%) |
Jul 29, 2021 | 52.80 | 53.17 | 51.00 | 51.90 | 3,698 | +0.30(+0.58%) |
Jul 28, 2021 | 51.30 | 52.50 | 50.40 | 51.60 | 6,954 | +0.00(+0.00%) |
Jul 27, 2021 | 51.60 | 52.80 | 49.50 | 51.60 | 6,096 | -0.30(-0.58%) |
Jul 26, 2021 | 53.70 | 53.87 | 51.00 | 51.90 | 5,650 | -1.50(-2.81%) |
Jul 23, 2021 | 54.90 | 55.50 | 53.40 | 53.40 | 3,171 | -1.80(-3.26%) |
Jul 22, 2021 | 53.70 | 55.50 | 53.70 | 55.20 | 3,489 | +1.20(+2.22%) |
Jul 21, 2021 | 54.60 | 54.60 | 52.80 | 54.00 | 6,019 | +1.20(+2.27%) |
Jul 20, 2021 | 54.60 | 54.60 | 52.53 | 52.80 | 6,617 | -1.20(-2.22%) |
Jul 19, 2021 | 52.50 | 54.30 | 52.50 | 54.00 | 5,750 | -0.60(-1.10%) |
Jul 16, 2021 | 54.90 | 54.90 | 52.67 | 54.60 | 4,740 | +0.60(+1.11%) |
Jul 15, 2021 | 54.00 | 54.00 | 52.50 | 54.00 | 8,246 | +0.00(+0.00%) |
Jul 14, 2021 | 56.40 | 56.40 | 53.10 | 54.00 | 9,563 | -1.20(-2.17%) |
Jul 13, 2021 | 57.90 | 58.35 | 55.20 | 55.20 | 14,473 | -4.20(-7.07%) |
Jul 12, 2021 | 58.20 | 59.40 | 54.00 | 59.40 | 60,639 | +3.90(+7.03%) |
Jul 09, 2021 | 54.90 | 56.40 | 53.10 | 55.50 | 8,253 | +1.50(+2.78%) |
Jul 08, 2021 | 52.20 | 54.30 | 50.40 | 54.00 | 13,298 | +0.00(+0.00%) |
Jul 07, 2021 | 56.70 | 56.70 | 51.30 | 54.00 | 18,854 | -0.60(-1.10%) |
Jul 06, 2021 | 54.60 | 55.20 | 51.90 | 54.60 | 14,428 | +0.00(+0.00%) |
Jul 02, 2021 | 57.60 | 58.05 | 53.21 | 54.60 | 28,033 | -2.40(-4.21%) |
Jul 01, 2021 | 58.20 | 59.40 | 57.00 | 57.00 | 19,534 | -1.80(-3.06%) |
Jun 30, 2021 | 59.70 | 62.10 | 57.30 | 58.80 | 41,641 | -5.10(-7.98%) |
Jun 29, 2021 | 80.40 | 80.40 | 58.20 | 63.90 | 570,389 | +3.60(+5.97%) |
Jun 28, 2021 | 62.70 | 63.30 | 58.80 | 60.30 | 6,326 | -1.80(-2.90%) |
Jun 25, 2021 | 62.10 | 62.70 | 60.90 | 62.10 | 6,936 | +0.30(+0.49%) |
Jun 24, 2021 | 60.00 | 63.90 | 59.70 | 61.80 | 33,589 | +1.80(+3.00%) |
Jun 23, 2021 | 61.50 | 62.10 | 59.70 | 60.00 | 4,822 | -2.10(-3.38%) |
Jun 22, 2021 | 61.50 | 62.40 | 59.40 | 62.10 | 9,703 | +0.60(+0.98%) |
Jun 21, 2021 | 61.20 | 61.50 | 60.00 | 61.50 | 6,495 | +0.30(+0.49%) |
Jun 18, 2021 | 60.30 | 61.50 | 59.10 | 61.20 | 10,596 | +1.20(+2.00%) |
Jun 17, 2021 | 59.70 | 60.60 | 57.60 | 60.00 | 7,010 | +1.80(+3.09%) |
Jun 16, 2021 | 58.80 | 60.00 | 56.10 | 58.20 | 5,431 | -1.50(-2.51%) |
Jun 15, 2021 | 60.00 | 60.00 | 58.50 | 59.70 | 2,245 | -0.60(-1.00%) |
Jun 14, 2021 | 60.90 | 60.90 | 58.50 | 60.30 | 2,433 | +0.00(+0.00%) |
Jun 11, 2021 | 59.40 | 60.30 | 58.80 | 60.30 | 2,428 | +0.90(+1.52%) |
Jun 10, 2021 | 59.40 | 60.49 | 59.10 | 59.40 | 2,180 | -0.30(-0.50%) |
Jun 09, 2021 | 59.70 | 61.72 | 59.40 | 59.70 | 4,750 | -0.60(-1.00%) |
Jun 08, 2021 | 61.80 | 63.00 | 59.40 | 60.30 | 3,978 | -2.70(-4.29%) |
Jun 07, 2021 | 62.10 | 64.20 | 61.20 | 63.00 | 10,704 | +1.50(+2.44%) |
Jun 04, 2021 | 60.00 | 63.60 | 58.80 | 61.50 | 10,561 | +3.00(+5.13%) |
Jun 03, 2021 | 57.00 | 58.50 | 55.80 | 58.50 | 2,690 | +1.50(+2.63%) |
Jun 02, 2021 | 55.80 | 57.41 | 54.90 | 57.00 | 3,580 | +1.80(+3.26%) |
Jun 01, 2021 | 55.20 | 57.00 | 54.60 | 55.20 | 3,044 | -0.30(-0.54%) |
May 28, 2021 | 55.20 | 56.40 | 54.90 | 55.50 | 2,333 | +0.30(+0.54%) |
May 27, 2021 | 55.80 | 56.10 | 54.00 | 55.20 | 2,585 | -0.60(-1.08%) |
May 26, 2021 | 56.40 | 56.40 | 54.63 | 55.80 | 2,472 | +0.60(+1.09%) |
May 25, 2021 | 55.50 | 56.15 | 54.30 | 55.20 | 2,521 | -0.30(-0.54%) |
May 24, 2021 | 56.10 | 56.70 | 55.20 | 55.50 | 2,151 | -0.60(-1.07%) |
May 21, 2021 | 56.70 | 57.00 | 55.20 | 56.10 | 2,093 | -0.60(-1.06%) |
May 20, 2021 | 56.40 | 57.30 | 54.90 | 56.70 | 2,509 | +0.90(+1.61%) |
May 19, 2021 | 56.40 | 58.20 | 54.30 | 55.80 | 3,559 | -0.60(-1.06%) |
May 18, 2021 | 54.00 | 56.40 | 53.10 | 56.40 | 4,055 | +1.80(+3.30%) |
May 17, 2021 | 54.30 | 54.60 | 52.20 | 54.60 | 2,359 | +0.90(+1.68%) |
May 14, 2021 | 51.90 | 54.60 | 51.60 | 53.70 | 4,958 | +2.40(+4.68%) |
May 13, 2021 | 52.80 | 55.80 | 51.30 | 51.30 | 5,785 | -2.70(-5.00%) |
May 12, 2021 | 53.70 | 54.60 | 52.04 | 54.00 | 3,417 | -1.20(-2.17%) |
May 11, 2021 | 52.50 | 55.80 | 51.00 | 55.20 | 5,034 | +1.20(+2.22%) |
May 10, 2021 | 55.80 | 57.00 | 53.10 | 54.00 | 7,577 | -1.20(-2.17%) |
May 07, 2021 | 53.10 | 57.60 | 53.10 | 55.20 | 8,377 | +1.50(+2.79%) |
May 06, 2021 | 56.40 | 57.75 | 53.10 | 53.70 | 7,965 | -3.03(-5.34%) |
May 05, 2021 | 57.00 | 58.50 | 55.80 | 56.73 | 4,795 | +0.03(+0.05%) |
May 04, 2021 | 58.80 | 59.40 | 54.90 | 56.70 | 6,862 | -3.30(-5.50%) |