Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.33 | 52.19 | 51.28 | 51.80 | 913,865 | +0.42(+0.81%) |
Jul 29, 2021 | 51.47 | 51.71 | 51.27 | 51.38 | 152,645 | +0.27(+0.54%) |
Jul 28, 2021 | 51.22 | 51.33 | 50.41 | 51.11 | 158,389 | +0.28(+0.56%) |
Jul 27, 2021 | 50.98 | 51.44 | 50.38 | 50.82 | 206,004 | -0.66(-1.29%) |
Jul 26, 2021 | 51.69 | 52.10 | 51.33 | 51.48 | 199,346 | +0.11(+0.22%) |
Jul 23, 2021 | 50.11 | 51.48 | 49.72 | 51.37 | 226,443 | +1.40(+2.81%) |
Jul 22, 2021 | 50.95 | 51.24 | 49.86 | 49.97 | 144,315 | -1.31(-2.55%) |
Jul 21, 2021 | 51.12 | 51.93 | 51.00 | 51.28 | 228,620 | +0.55(+1.08%) |
Jul 20, 2021 | 50.02 | 51.46 | 50.02 | 50.73 | 397,464 | +1.03(+2.08%) |
Jul 19, 2021 | 49.25 | 50.16 | 49.17 | 49.69 | 239,490 | -0.34(-0.68%) |
Jul 16, 2021 | 51.17 | 51.28 | 49.86 | 50.04 | 194,521 | -0.67(-1.33%) |
Jul 15, 2021 | 50.24 | 51.01 | 50.21 | 50.71 | 132,481 | +0.04(+0.07%) |
Jul 14, 2021 | 51.07 | 51.61 | 50.41 | 50.67 | 147,574 | -0.10(-0.21%) |
Jul 13, 2021 | 51.32 | 51.76 | 50.74 | 50.77 | 663,922 | -0.94(-1.81%) |
Jul 12, 2021 | 50.98 | 51.87 | 50.82 | 51.71 | 86,562 | +0.14(+0.28%) |
Jul 09, 2021 | 51.48 | 52.30 | 51.17 | 51.57 | 113,112 | +0.76(+1.49%) |
Jul 08, 2021 | 50.91 | 51.49 | 50.51 | 50.81 | 149,098 | -0.89(-1.72%) |
Jul 07, 2021 | 51.42 | 52.18 | 51.33 | 51.70 | 185,663 | +0.04(+0.07%) |
Jul 06, 2021 | 52.61 | 52.61 | 50.91 | 51.66 | 151,245 | -0.69(-1.32%) |
Jul 02, 2021 | 52.73 | 52.73 | 52.10 | 52.35 | 128,296 | -0.39(-0.73%) |
Jul 01, 2021 | 52.93 | 53.24 | 52.55 | 52.74 | 169,036 | -0.13(-0.25%) |
Jun 30, 2021 | 52.60 | 53.24 | 52.36 | 52.87 | 128,332 | +0.07(+0.13%) |
Jun 29, 2021 | 52.99 | 53.38 | 52.72 | 52.81 | 114,262 | -0.20(-0.37%) |
Jun 28, 2021 | 54.72 | 54.72 | 52.35 | 53.00 | 674,820 | -1.73(-3.15%) |
Jun 25, 2021 | 53.95 | 54.73 | 53.57 | 54.73 | 1,696,685 | +0.82(+1.52%) |
Jun 24, 2021 | 53.18 | 54.02 | 52.79 | 53.91 | 88,272 | +0.77(+1.46%) |
Jun 23, 2021 | 53.47 | 53.53 | 52.77 | 53.14 | 126,176 | -0.35(-0.65%) |
Jun 22, 2021 | 53.23 | 53.96 | 52.76 | 53.49 | 129,614 | -0.02(-0.04%) |
Jun 21, 2021 | 52.67 | 53.70 | 52.09 | 53.50 | 162,863 | +1.57(+3.02%) |
Jun 18, 2021 | 52.33 | 52.51 | 51.46 | 51.94 | 429,428 | -1.36(-2.55%) |
Jun 17, 2021 | 55.64 | 56.06 | 52.64 | 53.30 | 285,786 | -1.79(-3.25%) |
Jun 16, 2021 | 56.04 | 56.07 | 54.68 | 55.09 | 233,171 | -1.32(-2.34%) |
Jun 15, 2021 | 56.18 | 56.50 | 55.56 | 56.41 | 166,962 | +0.25(+0.44%) |
Jun 14, 2021 | 56.24 | 56.46 | 55.47 | 56.17 | 166,096 | +0.01(+0.02%) |
Jun 11, 2021 | 56.23 | 56.82 | 55.92 | 56.16 | 157,237 | +0.21(+0.37%) |
Jun 10, 2021 | 57.60 | 57.62 | 55.84 | 55.95 | 194,137 | -1.16(-2.03%) |
Jun 09, 2021 | 57.36 | 58.27 | 56.68 | 57.11 | 149,342 | -0.08(-0.15%) |
Jun 08, 2021 | 55.83 | 57.22 | 55.57 | 57.19 | 256,846 | +2.48(+4.54%) |
Jun 07, 2021 | 54.54 | 54.82 | 54.17 | 54.71 | 132,210 | +0.25(+0.45%) |
Jun 04, 2021 | 54.33 | 54.49 | 53.99 | 54.47 | 82,466 | +0.25(+0.45%) |
Jun 03, 2021 | 54.20 | 54.31 | 53.68 | 54.22 | 141,134 | -0.25(-0.47%) |
Jun 02, 2021 | 55.13 | 55.13 | 54.23 | 54.48 | 182,525 | -0.80(-1.45%) |
Jun 01, 2021 | 54.21 | 55.64 | 53.88 | 55.28 | 266,244 | +1.28(+2.38%) |
May 28, 2021 | 54.26 | 54.67 | 53.32 | 54.00 | 91,310 | -0.01(-0.02%) |
May 27, 2021 | 54.00 | 54.83 | 53.90 | 54.00 | 290,190 | +0.55(+1.02%) |
May 26, 2021 | 52.91 | 53.77 | 52.81 | 53.46 | 147,565 | +0.58(+1.09%) |
May 25, 2021 | 53.52 | 53.52 | 52.56 | 52.88 | 141,603 | -0.39(-0.73%) |
May 24, 2021 | 52.90 | 53.39 | 52.68 | 53.27 | 148,564 | +0.23(+0.43%) |
May 21, 2021 | 53.56 | 54.00 | 52.75 | 53.04 | 202,910 | +0.57(+1.08%) |
May 20, 2021 | 52.88 | 52.88 | 51.24 | 52.48 | 308,096 | +0.62(+1.20%) |
May 19, 2021 | 51.47 | 51.86 | 50.65 | 51.85 | 106,227 | -0.07(-0.13%) |
May 18, 2021 | 52.96 | 52.96 | 51.85 | 51.92 | 115,481 | -1.09(-2.05%) |
May 17, 2021 | 52.99 | 53.63 | 52.24 | 53.00 | 93,809 | +0.04(+0.07%) |
May 14, 2021 | 53.07 | 53.07 | 52.21 | 52.97 | 143,648 | +0.62(+1.19%) |
May 13, 2021 | 50.58 | 52.61 | 50.58 | 52.34 | 151,525 | +1.88(+3.72%) |
May 12, 2021 | 51.32 | 51.66 | 50.41 | 50.47 | 200,880 | -1.08(-2.09%) |
May 11, 2021 | 51.43 | 51.88 | 51.16 | 51.54 | 103,733 | -0.78(-1.50%) |
May 10, 2021 | 52.64 | 53.63 | 52.28 | 52.33 | 152,911 | -0.27(-0.52%) |
May 07, 2021 | 51.99 | 52.65 | 51.99 | 52.60 | 100,704 | +0.29(+0.56%) |
May 06, 2021 | 52.12 | 52.39 | 51.45 | 52.31 | 209,234 | +0.43(+0.84%) |
May 05, 2021 | 52.44 | 52.58 | 51.68 | 51.87 | 174,300 | -0.52(-0.99%) |
May 04, 2021 | 52.28 | 52.82 | 52.06 | 52.39 | 159,749 | -0.06(-0.11%) |