Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.39 | 53.39 | 51.75 | 52.16 | 85,401 | -1.57(-2.91%) |
Jul 29, 2021 | 53.90 | 54.05 | 52.82 | 53.72 | 41,152 | +0.63(+1.19%) |
Jul 28, 2021 | 52.83 | 53.65 | 51.37 | 53.09 | 47,155 | +0.57(+1.09%) |
Jul 27, 2021 | 53.44 | 53.44 | 52.04 | 52.52 | 77,878 | -1.34(-2.49%) |
Jul 26, 2021 | 51.75 | 54.54 | 51.75 | 53.86 | 92,918 | +2.18(+4.21%) |
Jul 23, 2021 | 53.24 | 53.39 | 50.76 | 51.68 | 107,288 | -1.22(-2.31%) |
Jul 22, 2021 | 54.07 | 54.07 | 52.14 | 52.90 | 55,203 | -1.18(-2.18%) |
Jul 21, 2021 | 52.74 | 54.70 | 52.74 | 54.09 | 159,785 | +2.67(+5.19%) |
Jul 20, 2021 | 50.19 | 52.15 | 49.65 | 51.42 | 252,842 | +1.34(+2.67%) |
Jul 19, 2021 | 50.12 | 51.12 | 49.01 | 50.08 | 215,190 | -2.23(-4.25%) |
Jul 16, 2021 | 54.89 | 54.89 | 51.94 | 52.30 | 112,860 | -1.66(-3.08%) |
Jul 15, 2021 | 55.34 | 56.36 | 53.80 | 53.97 | 101,754 | -2.19(-3.89%) |
Jul 14, 2021 | 58.99 | 60.33 | 55.88 | 56.15 | 116,915 | -2.51(-4.28%) |
Jul 13, 2021 | 59.59 | 59.59 | 58.06 | 58.66 | 49,259 | -1.31(-2.18%) |
Jul 12, 2021 | 59.05 | 60.32 | 58.30 | 59.97 | 62,585 | +0.20(+0.33%) |
Jul 09, 2021 | 59.13 | 60.33 | 58.59 | 59.78 | 59,078 | +1.83(+3.16%) |
Jul 08, 2021 | 56.70 | 58.40 | 56.37 | 57.95 | 69,059 | -0.16(-0.27%) |
Jul 07, 2021 | 59.32 | 59.98 | 56.96 | 58.10 | 158,998 | -1.35(-2.27%) |
Jul 06, 2021 | 63.34 | 63.44 | 58.68 | 59.45 | 128,677 | -3.84(-6.07%) |
Jul 02, 2021 | 64.00 | 64.00 | 62.67 | 63.29 | 73,620 | -0.72(-1.12%) |
Jul 01, 2021 | 63.01 | 64.40 | 62.75 | 64.01 | 124,958 | +3.00(+4.92%) |
Jun 30, 2021 | 60.69 | 61.95 | 60.54 | 61.01 | 57,434 | +0.58(+0.96%) |
Jun 29, 2021 | 60.75 | 61.80 | 60.39 | 60.43 | 59,986 | +0.21(+0.34%) |
Jun 28, 2021 | 63.63 | 63.63 | 59.36 | 60.22 | 95,757 | -3.45(-5.41%) |
Jun 25, 2021 | 65.40 | 65.40 | 63.67 | 63.67 | 50,475 | -1.33(-2.05%) |
Jun 24, 2021 | 64.10 | 65.25 | 63.47 | 65.00 | 95,490 | +1.15(+1.80%) |
Jun 23, 2021 | 64.79 | 66.40 | 63.76 | 63.84 | 231,077 | -0.08(-0.12%) |
Jun 22, 2021 | 63.91 | 64.16 | 62.68 | 63.92 | 92,645 | -0.21(-0.32%) |
Jun 21, 2021 | 61.17 | 64.65 | 61.17 | 64.13 | 118,319 | +3.38(+5.57%) |
Jun 18, 2021 | 60.69 | 62.31 | 60.24 | 60.75 | 134,764 | -1.42(-2.28%) |
Jun 17, 2021 | 65.79 | 66.30 | 60.37 | 62.16 | 335,216 | -3.73(-5.66%) |
Jun 16, 2021 | 65.40 | 67.23 | 64.75 | 65.89 | 91,730 | +0.18(+0.27%) |
Jun 15, 2021 | 63.92 | 65.78 | 63.77 | 65.71 | 116,544 | +2.27(+3.58%) |
Jun 14, 2021 | 64.88 | 65.67 | 63.15 | 63.44 | 90,908 | -0.98(-1.53%) |
Jun 11, 2021 | 64.24 | 65.09 | 64.06 | 64.43 | 125,271 | +0.72(+1.13%) |
Jun 10, 2021 | 64.79 | 65.54 | 63.02 | 63.71 | 126,149 | -0.53(-0.83%) |
Jun 09, 2021 | 65.21 | 65.69 | 64.08 | 64.24 | 96,556 | -0.90(-1.37%) |
Jun 08, 2021 | 64.72 | 65.89 | 63.73 | 65.13 | 154,012 | +0.00(+0.00%) |
Jun 07, 2021 | 67.16 | 67.32 | 64.74 | 65.13 | 259,779 | -1.68(-2.52%) |
Jun 04, 2021 | 66.79 | 67.11 | 64.89 | 66.82 | 188,551 | +0.69(+1.04%) |
Jun 03, 2021 | 65.10 | 66.74 | 64.12 | 66.13 | 321,673 | +0.55(+0.84%) |
Jun 02, 2021 | 61.08 | 66.03 | 60.03 | 65.58 | 262,062 | +5.15(+8.53%) |
Jun 01, 2021 | 59.02 | 60.76 | 59.02 | 60.42 | 95,176 | +2.72(+4.72%) |
May 28, 2021 | 58.73 | 58.89 | 57.34 | 57.70 | 54,856 | -0.66(-1.13%) |
May 27, 2021 | 57.48 | 58.47 | 57.35 | 58.36 | 37,029 | +1.24(+2.17%) |
May 26, 2021 | 55.71 | 57.35 | 55.68 | 57.12 | 43,124 | +1.20(+2.15%) |
May 25, 2021 | 57.49 | 57.73 | 55.85 | 55.92 | 52,415 | -1.61(-2.80%) |
May 24, 2021 | 58.14 | 58.14 | 56.92 | 57.53 | 95,358 | +0.11(+0.19%) |
May 21, 2021 | 57.46 | 58.07 | 57.05 | 57.42 | 32,835 | +0.82(+1.44%) |
May 20, 2021 | 56.79 | 56.93 | 54.93 | 56.61 | 56,018 | -0.29(-0.50%) |
May 19, 2021 | 56.81 | 57.30 | 55.58 | 56.89 | 87,835 | -1.77(-3.02%) |
May 18, 2021 | 60.23 | 60.38 | 58.59 | 58.66 | 77,102 | -1.54(-2.57%) |
May 17, 2021 | 58.03 | 60.27 | 57.73 | 60.21 | 77,124 | +1.70(+2.91%) |
May 14, 2021 | 56.97 | 59.01 | 56.97 | 58.50 | 61,479 | +2.23(+3.97%) |
May 13, 2021 | 56.06 | 57.70 | 54.71 | 56.27 | 164,759 | -0.51(-0.90%) |
May 12, 2021 | 57.11 | 59.50 | 56.65 | 56.78 | 126,758 | -0.12(-0.21%) |
May 11, 2021 | 55.17 | 57.50 | 54.56 | 56.90 | 90,091 | -0.03(-0.05%) |
May 10, 2021 | 59.51 | 60.63 | 56.93 | 56.93 | 526,160 | -1.82(-3.10%) |
May 07, 2021 | 54.85 | 58.87 | 54.42 | 58.75 | 153,597 | +3.02(+5.42%) |
May 06, 2021 | 55.24 | 55.84 | 53.19 | 55.73 | 141,240 | +0.57(+1.03%) |
May 05, 2021 | 54.43 | 55.39 | 52.21 | 55.16 | 207,516 | +3.10(+5.95%) |
May 04, 2021 | 51.73 | 52.36 | 50.66 | 52.06 | 59,607 | +0.33(+0.65%) |