Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.02 | 57.91 | 57.01 | 57.08 | 278,107 | +0.24(+0.43%) |
Jul 29, 2021 | 57.25 | 57.77 | 56.83 | 56.84 | 259,102 | -0.05(-0.09%) |
Jul 28, 2021 | 57.55 | 57.56 | 56.66 | 56.89 | 181,512 | -0.53(-0.92%) |
Jul 27, 2021 | 56.48 | 57.45 | 56.35 | 57.41 | 222,303 | +0.74(+1.30%) |
Jul 26, 2021 | 56.78 | 57.29 | 56.47 | 56.68 | 245,375 | -0.09(-0.16%) |
Jul 23, 2021 | 56.85 | 57.21 | 56.58 | 56.77 | 125,479 | +0.24(+0.43%) |
Jul 22, 2021 | 56.67 | 56.89 | 56.02 | 56.53 | 235,607 | -0.40(-0.71%) |
Jul 21, 2021 | 56.95 | 57.57 | 56.86 | 56.93 | 195,755 | +0.30(+0.53%) |
Jul 20, 2021 | 55.49 | 57.15 | 55.19 | 56.63 | 324,419 | +1.53(+2.78%) |
Jul 19, 2021 | 56.06 | 56.26 | 54.56 | 55.10 | 247,456 | -1.64(-2.89%) |
Jul 16, 2021 | 56.47 | 57.10 | 56.42 | 56.74 | 199,219 | +0.63(+1.12%) |
Jul 15, 2021 | 56.10 | 56.19 | 55.66 | 56.11 | 217,934 | +0.03(+0.06%) |
Jul 14, 2021 | 55.72 | 56.39 | 55.63 | 56.08 | 339,148 | +0.29(+0.52%) |
Jul 13, 2021 | 56.84 | 56.84 | 55.70 | 55.78 | 197,714 | -1.15(-2.01%) |
Jul 12, 2021 | 56.07 | 56.97 | 56.05 | 56.93 | 166,570 | +0.54(+0.96%) |
Jul 09, 2021 | 55.95 | 56.39 | 55.57 | 56.39 | 282,109 | +0.82(+1.48%) |
Jul 08, 2021 | 55.53 | 56.10 | 55.27 | 55.57 | 244,983 | -0.33(-0.58%) |
Jul 07, 2021 | 56.25 | 56.33 | 55.85 | 55.89 | 258,146 | -0.44(-0.79%) |
Jul 06, 2021 | 55.88 | 56.58 | 55.13 | 56.34 | 302,956 | +0.43(+0.76%) |
Jul 02, 2021 | 56.15 | 56.49 | 55.65 | 55.91 | 309,437 | -0.08(-0.13%) |
Jul 01, 2021 | 56.01 | 56.95 | 55.65 | 55.98 | 457,403 | -0.11(-0.19%) |
Jun 30, 2021 | 55.66 | 56.37 | 55.34 | 56.09 | 733,727 | +0.39(+0.71%) |
Jun 29, 2021 | 56.01 | 56.22 | 55.53 | 55.70 | 413,380 | -0.48(-0.85%) |
Jun 28, 2021 | 57.15 | 57.15 | 55.40 | 56.18 | 460,751 | -0.96(-1.68%) |
Jun 25, 2021 | 56.61 | 57.14 | 56.24 | 57.13 | 1,524,112 | +0.31(+0.55%) |
Jun 24, 2021 | 55.98 | 56.84 | 55.57 | 56.82 | 594,500 | +0.81(+1.44%) |
Jun 23, 2021 | 55.50 | 56.27 | 55.19 | 56.01 | 507,522 | +0.37(+0.67%) |
Jun 22, 2021 | 54.90 | 55.75 | 54.50 | 55.64 | 511,912 | +1.17(+2.15%) |
Jun 21, 2021 | 53.67 | 54.81 | 53.43 | 54.47 | 357,684 | +0.69(+1.29%) |
Jun 18, 2021 | 54.43 | 54.43 | 53.67 | 53.77 | 890,528 | -0.40(-0.73%) |
Jun 17, 2021 | 54.16 | 54.34 | 53.50 | 54.17 | 357,679 | -0.12(-0.21%) |
Jun 16, 2021 | 54.99 | 55.06 | 54.27 | 54.29 | 313,446 | -0.59(-1.08%) |
Jun 15, 2021 | 55.48 | 55.57 | 54.73 | 54.88 | 265,712 | -0.59(-1.07%) |
Jun 14, 2021 | 54.89 | 55.48 | 54.65 | 55.47 | 549,521 | +0.57(+1.04%) |
Jun 11, 2021 | 55.32 | 55.60 | 54.79 | 54.90 | 300,921 | -0.76(-1.36%) |
Jun 10, 2021 | 55.38 | 55.76 | 55.11 | 55.66 | 212,334 | +0.24(+0.43%) |
Jun 09, 2021 | 54.97 | 55.84 | 54.97 | 55.42 | 300,696 | +0.74(+1.36%) |
Jun 08, 2021 | 55.19 | 55.19 | 54.66 | 54.68 | 418,253 | -0.51(-0.93%) |
Jun 07, 2021 | 55.13 | 55.66 | 54.91 | 55.19 | 377,291 | +0.35(+0.63%) |
Jun 04, 2021 | 55.07 | 55.09 | 53.72 | 54.85 | 878,948 | -0.70(-1.26%) |
Jun 03, 2021 | 56.08 | 56.19 | 55.14 | 55.55 | 265,787 | -0.78(-1.39%) |
Jun 02, 2021 | 56.53 | 56.69 | 56.06 | 56.33 | 378,189 | +0.03(+0.06%) |
Jun 01, 2021 | 54.53 | 56.34 | 54.33 | 56.30 | 453,594 | +1.89(+3.47%) |
May 28, 2021 | 54.40 | 54.53 | 53.85 | 54.41 | 711,832 | +0.29(+0.53%) |
May 27, 2021 | 55.23 | 55.30 | 54.12 | 54.12 | 535,533 | -0.83(-1.52%) |
May 26, 2021 | 54.96 | 55.29 | 54.53 | 54.95 | 225,582 | +0.17(+0.30%) |
May 25, 2021 | 55.12 | 55.40 | 54.70 | 54.79 | 391,306 | -0.33(-0.60%) |
May 24, 2021 | 55.00 | 55.51 | 54.78 | 55.12 | 280,887 | +0.08(+0.15%) |
May 21, 2021 | 55.56 | 55.97 | 54.54 | 55.04 | 369,895 | -0.43(-0.77%) |
May 20, 2021 | 55.16 | 55.61 | 54.94 | 55.47 | 315,950 | +0.17(+0.31%) |
May 19, 2021 | 54.57 | 55.31 | 54.15 | 55.29 | 298,336 | +0.07(+0.12%) |
May 18, 2021 | 54.95 | 55.59 | 54.48 | 55.23 | 439,981 | +0.06(+0.10%) |
May 17, 2021 | 55.90 | 55.90 | 54.90 | 55.17 | 456,529 | -0.65(-1.17%) |
May 14, 2021 | 55.87 | 56.53 | 55.72 | 55.82 | 359,829 | +0.24(+0.43%) |
May 13, 2021 | 54.36 | 55.99 | 54.36 | 55.58 | 619,407 | +1.39(+2.56%) |
May 12, 2021 | 56.86 | 57.27 | 53.67 | 54.19 | 912,104 | -2.70(-4.74%) |
May 11, 2021 | 57.51 | 58.24 | 56.25 | 56.89 | 697,659 | -1.25(-2.16%) |
May 10, 2021 | 59.21 | 59.77 | 58.08 | 58.15 | 405,039 | -0.54(-0.93%) |
May 07, 2021 | 58.63 | 59.16 | 58.33 | 58.69 | 355,166 | +0.07(+0.11%) |
May 06, 2021 | 58.13 | 58.71 | 57.75 | 58.63 | 266,318 | +0.74(+1.28%) |
May 05, 2021 | 58.65 | 60.02 | 57.75 | 57.88 | 405,296 | -1.94(-3.24%) |
May 04, 2021 | 61.15 | 61.57 | 59.71 | 59.82 | 357,360 | -1.23(-2.01%) |