Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.31 | 53.98 | 53.10 | 53.63 | 1,111,316 | -0.07(-0.14%) |
Jul 29, 2021 | 52.56 | 54.61 | 52.44 | 53.71 | 2,906,033 | +2.53(+4.94%) |
Jul 28, 2021 | 50.60 | 51.20 | 50.09 | 51.18 | 1,695,450 | +0.46(+0.92%) |
Jul 27, 2021 | 50.78 | 50.90 | 50.02 | 50.72 | 1,337,237 | +0.03(+0.07%) |
Jul 26, 2021 | 49.95 | 51.31 | 49.47 | 50.68 | 1,591,132 | +0.97(+1.95%) |
Jul 23, 2021 | 49.83 | 50.05 | 49.22 | 49.71 | 1,091,896 | -0.36(-0.71%) |
Jul 22, 2021 | 50.48 | 50.60 | 49.38 | 50.07 | 1,078,059 | -0.66(-1.31%) |
Jul 21, 2021 | 49.99 | 50.93 | 49.85 | 50.73 | 955,315 | +0.18(+0.36%) |
Jul 20, 2021 | 50.68 | 51.54 | 50.11 | 50.55 | 1,300,631 | +0.21(+0.41%) |
Jul 19, 2021 | 50.17 | 51.04 | 49.79 | 50.34 | 1,562,447 | -0.46(-0.90%) |
Jul 16, 2021 | 51.68 | 51.80 | 50.41 | 50.80 | 1,239,615 | -1.09(-2.11%) |
Jul 15, 2021 | 51.58 | 51.94 | 50.87 | 51.89 | 1,177,916 | +0.32(+0.63%) |
Jul 14, 2021 | 52.12 | 52.37 | 51.31 | 51.57 | 1,173,050 | +0.38(+0.75%) |
Jul 13, 2021 | 50.34 | 52.18 | 50.23 | 51.19 | 1,316,327 | +1.04(+2.07%) |
Jul 12, 2021 | 50.62 | 51.18 | 50.04 | 50.15 | 990,416 | -0.83(-1.63%) |
Jul 09, 2021 | 50.19 | 51.20 | 50.13 | 50.98 | 1,084,646 | +0.80(+1.59%) |
Jul 08, 2021 | 51.44 | 51.59 | 49.48 | 50.19 | 1,681,690 | -1.08(-2.10%) |
Jul 07, 2021 | 51.62 | 51.74 | 51.03 | 51.26 | 1,530,068 | +0.06(+0.11%) |
Jul 06, 2021 | 51.98 | 51.98 | 50.61 | 51.20 | 1,973,356 | +0.05(+0.10%) |
Jul 02, 2021 | 51.25 | 51.33 | 50.52 | 51.16 | 1,476,566 | +0.99(+1.97%) |
Jul 01, 2021 | 50.74 | 50.94 | 49.93 | 50.17 | 1,042,500 | +0.04(+0.08%) |
Jun 30, 2021 | 50.63 | 50.63 | 49.96 | 50.13 | 3,315,742 | -0.19(-0.38%) |
Jun 29, 2021 | 49.92 | 50.96 | 49.76 | 50.32 | 1,943,550 | -0.30(-0.59%) |
Jun 28, 2021 | 51.63 | 51.69 | 50.33 | 50.62 | 2,118,353 | -1.06(-2.05%) |
Jun 25, 2021 | 52.36 | 52.37 | 51.46 | 51.68 | 1,121,609 | -0.19(-0.37%) |
Jun 24, 2021 | 51.92 | 52.29 | 51.72 | 51.87 | 1,244,325 | +0.11(+0.21%) |
Jun 23, 2021 | 53.11 | 53.15 | 51.71 | 51.76 | 1,371,533 | -0.77(-1.47%) |
Jun 22, 2021 | 52.96 | 53.03 | 52.53 | 52.53 | 1,242,493 | -0.59(-1.11%) |
Jun 21, 2021 | 52.71 | 53.32 | 51.82 | 53.12 | 1,222,823 | +1.07(+2.06%) |
Jun 18, 2021 | 53.51 | 53.70 | 52.04 | 52.05 | 2,753,919 | -1.38(-2.58%) |
Jun 17, 2021 | 54.80 | 54.83 | 53.39 | 53.43 | 2,688,714 | -3.31(-5.83%) |
Jun 16, 2021 | 57.95 | 58.88 | 56.68 | 56.74 | 1,718,581 | -0.97(-1.68%) |
Jun 15, 2021 | 58.78 | 58.83 | 57.56 | 57.71 | 1,025,110 | -1.09(-1.86%) |
Jun 14, 2021 | 57.90 | 59.11 | 57.72 | 58.80 | 992,016 | -0.31(-0.52%) |
Jun 11, 2021 | 59.91 | 60.02 | 58.97 | 59.11 | 637,683 | -1.00(-1.66%) |
Jun 10, 2021 | 58.85 | 60.15 | 58.47 | 60.10 | 1,062,822 | +1.47(+2.50%) |
Jun 09, 2021 | 58.20 | 59.12 | 58.20 | 58.63 | 813,502 | +0.41(+0.71%) |
Jun 08, 2021 | 58.48 | 58.73 | 58.10 | 58.22 | 859,376 | -0.30(-0.51%) |
Jun 07, 2021 | 58.19 | 58.55 | 57.71 | 58.52 | 941,328 | -0.12(-0.21%) |
Jun 04, 2021 | 58.50 | 59.38 | 58.24 | 58.64 | 858,421 | +0.61(+1.06%) |
Jun 03, 2021 | 58.53 | 58.69 | 57.71 | 58.03 | 1,276,033 | -1.69(-2.83%) |
Jun 02, 2021 | 59.46 | 60.20 | 59.19 | 59.72 | 876,589 | +0.28(+0.47%) |
Jun 01, 2021 | 59.83 | 60.08 | 59.08 | 59.44 | 1,034,565 | -0.06(-0.10%) |
May 28, 2021 | 58.96 | 59.98 | 58.80 | 59.50 | 3,051,181 | +0.68(+1.16%) |
May 27, 2021 | 59.51 | 59.75 | 58.65 | 58.82 | 1,368,429 | -0.88(-1.47%) |
May 26, 2021 | 59.57 | 60.14 | 58.99 | 59.69 | 3,614,067 | +0.39(+0.65%) |
May 25, 2021 | 59.19 | 59.41 | 58.23 | 59.31 | 1,148,009 | +0.15(+0.25%) |
May 24, 2021 | 59.13 | 59.52 | 58.79 | 59.16 | 630,053 | +0.03(+0.06%) |
May 21, 2021 | 60.58 | 60.61 | 58.73 | 59.13 | 1,233,724 | -1.22(-2.03%) |
May 20, 2021 | 59.41 | 61.01 | 59.19 | 60.35 | 1,954,582 | +1.16(+1.97%) |
May 19, 2021 | 59.79 | 61.11 | 58.56 | 59.19 | 2,415,399 | -0.68(-1.14%) |
May 18, 2021 | 59.83 | 60.05 | 58.41 | 59.87 | 2,237,736 | -0.22(-0.37%) |
May 17, 2021 | 57.94 | 60.16 | 57.70 | 60.09 | 3,011,795 | +2.65(+4.61%) |
May 14, 2021 | 57.24 | 57.64 | 56.83 | 57.44 | 959,685 | +0.94(+1.66%) |
May 13, 2021 | 55.99 | 57.07 | 55.75 | 56.50 | 1,342,095 | +0.17(+0.31%) |
May 12, 2021 | 57.04 | 57.04 | 55.73 | 56.33 | 1,884,559 | -0.35(-0.62%) |
May 11, 2021 | 55.15 | 56.76 | 55.00 | 56.68 | 1,292,184 | +0.48(+0.86%) |
May 10, 2021 | 57.82 | 57.82 | 56.15 | 56.20 | 1,188,088 | -0.54(-0.95%) |
May 07, 2021 | 56.88 | 57.42 | 56.19 | 56.74 | 2,343,997 | +0.72(+1.29%) |
May 06, 2021 | 54.96 | 56.99 | 54.96 | 56.02 | 2,568,085 | +1.31(+2.40%) |
May 05, 2021 | 54.79 | 54.85 | 53.92 | 54.71 | 1,032,332 | +0.26(+0.48%) |
May 04, 2021 | 54.64 | 55.49 | 53.79 | 54.44 | 2,046,793 | -0.43(-0.78%) |