Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.71 | 52.95 | 51.41 | 52.29 | 484,732 | -0.27(-0.51%) |
Jul 29, 2021 | 51.65 | 52.81 | 51.24 | 52.56 | 364,242 | +0.90(+1.75%) |
Jul 28, 2021 | 51.54 | 52.25 | 50.73 | 51.65 | 739,566 | +0.76(+1.49%) |
Jul 27, 2021 | 52.45 | 52.45 | 48.52 | 50.89 | 805,902 | -1.84(-3.48%) |
Jul 26, 2021 | 52.42 | 53.31 | 51.89 | 52.73 | 521,798 | +0.23(+0.44%) |
Jul 23, 2021 | 52.56 | 52.70 | 51.75 | 52.50 | 345,330 | +0.13(+0.26%) |
Jul 22, 2021 | 52.58 | 52.97 | 51.81 | 52.36 | 469,633 | -0.51(-0.96%) |
Jul 21, 2021 | 51.58 | 53.07 | 51.56 | 52.87 | 521,871 | +1.90(+3.74%) |
Jul 20, 2021 | 50.03 | 51.51 | 49.07 | 50.97 | 565,315 | +1.22(+2.46%) |
Jul 19, 2021 | 47.42 | 49.80 | 46.70 | 49.75 | 954,560 | +0.99(+2.03%) |
Jul 16, 2021 | 51.18 | 51.44 | 48.60 | 48.76 | 651,880 | -1.93(-3.81%) |
Jul 15, 2021 | 50.91 | 51.15 | 49.68 | 50.69 | 584,653 | -0.58(-1.13%) |
Jul 14, 2021 | 52.69 | 53.35 | 51.05 | 51.27 | 578,426 | -0.88(-1.68%) |
Jul 13, 2021 | 51.55 | 52.43 | 50.57 | 52.14 | 862,342 | +0.45(+0.87%) |
Jul 12, 2021 | 51.05 | 51.71 | 50.29 | 51.69 | 606,044 | +0.67(+1.32%) |
Jul 09, 2021 | 49.76 | 51.07 | 49.11 | 51.02 | 616,999 | +2.15(+4.41%) |
Jul 08, 2021 | 48.52 | 49.54 | 47.62 | 48.86 | 969,134 | -1.49(-2.96%) |
Jul 07, 2021 | 53.56 | 54.37 | 50.22 | 50.35 | 1,508,748 | -3.14(-5.86%) |
Jul 06, 2021 | 56.86 | 57.15 | 51.89 | 53.49 | 1,591,433 | -3.51(-6.16%) |
Jul 02, 2021 | 57.85 | 58.10 | 56.41 | 57.00 | 515,162 | -0.41(-0.72%) |
Jul 01, 2021 | 59.48 | 59.86 | 56.33 | 57.41 | 1,053,240 | -1.45(-2.47%) |
Jun 30, 2021 | 58.42 | 59.31 | 57.23 | 58.87 | 955,333 | -0.07(-0.11%) |
Jun 29, 2021 | 60.64 | 60.75 | 58.57 | 58.93 | 839,438 | -1.72(-2.84%) |
Jun 28, 2021 | 59.99 | 61.26 | 59.25 | 60.65 | 1,622,880 | +1.55(+2.62%) |
Jun 25, 2021 | 57.60 | 60.01 | 56.58 | 59.11 | 9,911,357 | +2.22(+3.91%) |
Jun 24, 2021 | 53.83 | 57.72 | 53.83 | 56.88 | 2,167,624 | +3.50(+6.56%) |
Jun 23, 2021 | 53.04 | 53.89 | 52.63 | 53.38 | 959,549 | +0.26(+0.49%) |
Jun 22, 2021 | 53.31 | 54.05 | 52.57 | 53.12 | 828,199 | -0.66(-1.23%) |
Jun 21, 2021 | 51.86 | 54.14 | 51.06 | 53.78 | 818,919 | +2.01(+3.87%) |
Jun 18, 2021 | 53.52 | 53.73 | 50.47 | 51.78 | 1,264,021 | -2.40(-4.43%) |
Jun 17, 2021 | 54.59 | 54.90 | 52.90 | 54.18 | 1,140,101 | -0.42(-0.77%) |
Jun 16, 2021 | 53.89 | 54.74 | 53.75 | 54.60 | 599,035 | +0.33(+0.60%) |
Jun 15, 2021 | 54.35 | 55.17 | 53.56 | 54.27 | 621,832 | -0.08(-0.14%) |
Jun 14, 2021 | 54.49 | 54.88 | 53.21 | 54.35 | 737,443 | -0.13(-0.25%) |
Jun 11, 2021 | 53.97 | 54.52 | 52.95 | 54.49 | 589,942 | +0.80(+1.48%) |
Jun 10, 2021 | 54.44 | 54.62 | 52.60 | 53.69 | 733,971 | -0.49(-0.90%) |
Jun 09, 2021 | 54.48 | 54.67 | 53.38 | 54.18 | 690,088 | -0.22(-0.41%) |
Jun 08, 2021 | 53.41 | 54.48 | 52.60 | 54.40 | 702,422 | +0.99(+1.85%) |
Jun 07, 2021 | 50.98 | 53.58 | 50.98 | 53.41 | 1,253,366 | +2.32(+4.54%) |
Jun 04, 2021 | 50.07 | 51.35 | 50.07 | 51.09 | 521,494 | +1.50(+3.02%) |
Jun 03, 2021 | 50.06 | 50.40 | 49.01 | 49.59 | 833,031 | -0.91(-1.80%) |
Jun 02, 2021 | 51.11 | 51.19 | 50.15 | 50.50 | 486,172 | -0.58(-1.13%) |
Jun 01, 2021 | 50.01 | 51.42 | 49.76 | 51.08 | 754,358 | +1.29(+2.58%) |
May 28, 2021 | 49.92 | 50.11 | 49.24 | 49.79 | 547,560 | +0.30(+0.60%) |
May 27, 2021 | 48.71 | 49.82 | 48.59 | 49.50 | 662,873 | +0.68(+1.40%) |
May 26, 2021 | 48.30 | 48.89 | 47.74 | 48.82 | 572,737 | +0.53(+1.09%) |
May 25, 2021 | 48.93 | 49.50 | 48.29 | 48.29 | 700,171 | -0.22(-0.45%) |
May 24, 2021 | 47.67 | 49.00 | 47.23 | 48.51 | 881,277 | +1.26(+2.66%) |
May 21, 2021 | 47.41 | 47.64 | 46.69 | 47.25 | 644,346 | -0.05(-0.10%) |
May 20, 2021 | 47.49 | 47.72 | 45.96 | 47.30 | 890,245 | +1.73(+3.79%) |
May 19, 2021 | 44.82 | 46.05 | 44.46 | 45.57 | 640,890 | -0.21(-0.46%) |
May 18, 2021 | 46.86 | 47.38 | 45.78 | 45.78 | 721,306 | -0.39(-0.85%) |
May 17, 2021 | 44.30 | 46.25 | 43.84 | 46.18 | 1,168,958 | +1.26(+2.80%) |
May 14, 2021 | 42.90 | 45.24 | 42.82 | 44.92 | 902,760 | +2.48(+5.86%) |
May 13, 2021 | 43.06 | 43.85 | 41.65 | 42.43 | 1,503,377 | +0.33(+0.77%) |
May 12, 2021 | 43.82 | 44.28 | 41.99 | 42.11 | 900,917 | -2.66(-5.94%) |
May 11, 2021 | 42.04 | 45.04 | 41.95 | 44.77 | 935,441 | +0.37(+0.84%) |
May 10, 2021 | 47.96 | 47.96 | 44.25 | 44.39 | 1,294,052 | -4.24(-8.72%) |
May 07, 2021 | 46.92 | 48.90 | 46.69 | 48.63 | 1,244,227 | +2.12(+4.56%) |
May 06, 2021 | 49.39 | 50.26 | 43.87 | 46.51 | 2,687,774 | -5.22(-10.09%) |
May 05, 2021 | 55.02 | 55.33 | 51.23 | 51.73 | 1,004,739 | -0.12(-0.24%) |
May 04, 2021 | 54.73 | 55.20 | 51.32 | 51.86 | 1,296,461 | -4.17(-7.45%) |