Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.52 | 58.14 | 56.28 | 57.32 | 1,249,726 | +0.26(+0.46%) |
Jul 29, 2021 | 55.11 | 57.51 | 54.91 | 57.05 | 1,340,194 | +2.48(+4.54%) |
Jul 28, 2021 | 54.56 | 54.97 | 53.84 | 54.58 | 1,425,663 | -0.02(-0.04%) |
Jul 27, 2021 | 54.16 | 54.84 | 53.39 | 54.60 | 752,160 | +0.19(+0.36%) |
Jul 26, 2021 | 55.32 | 55.68 | 54.24 | 54.41 | 1,150,830 | -0.77(-1.40%) |
Jul 23, 2021 | 54.13 | 55.32 | 53.73 | 55.18 | 1,231,317 | +1.54(+2.87%) |
Jul 22, 2021 | 53.25 | 54.01 | 52.40 | 53.64 | 1,116,105 | -0.15(-0.27%) |
Jul 21, 2021 | 53.40 | 54.15 | 53.11 | 53.79 | 1,221,358 | +0.54(+1.02%) |
Jul 20, 2021 | 51.79 | 53.48 | 51.62 | 53.24 | 1,275,632 | +1.65(+3.21%) |
Jul 19, 2021 | 50.69 | 52.79 | 50.30 | 51.59 | 2,231,125 | +0.03(+0.06%) |
Jul 16, 2021 | 52.40 | 53.20 | 51.39 | 51.56 | 1,053,534 | -0.98(-1.86%) |
Jul 15, 2021 | 52.29 | 52.90 | 51.75 | 52.54 | 818,616 | -0.07(-0.13%) |
Jul 14, 2021 | 53.17 | 53.56 | 52.43 | 52.61 | 829,310 | -0.04(-0.07%) |
Jul 13, 2021 | 53.93 | 54.36 | 52.35 | 52.65 | 1,350,496 | -1.61(-2.96%) |
Jul 12, 2021 | 53.87 | 54.40 | 53.63 | 54.25 | 1,206,285 | -0.10(-0.18%) |
Jul 09, 2021 | 54.46 | 55.11 | 54.18 | 54.35 | 1,030,413 | +0.50(+0.93%) |
Jul 08, 2021 | 54.11 | 55.18 | 53.04 | 53.84 | 1,534,957 | -2.16(-3.85%) |
Jul 07, 2021 | 55.21 | 56.67 | 55.09 | 56.00 | 923,384 | +0.97(+1.77%) |
Jul 06, 2021 | 56.15 | 56.16 | 54.06 | 55.03 | 1,399,401 | -1.13(-2.01%) |
Jul 02, 2021 | 57.26 | 57.26 | 55.89 | 56.16 | 771,444 | -0.64(-1.12%) |
Jul 01, 2021 | 55.85 | 57.17 | 55.50 | 56.79 | 1,130,530 | +1.05(+1.89%) |
Jun 30, 2021 | 54.91 | 56.14 | 54.86 | 55.74 | 1,279,422 | -0.35(-0.62%) |
Jun 29, 2021 | 56.16 | 57.53 | 55.84 | 56.09 | 1,138,486 | -0.03(-0.05%) |
Jun 28, 2021 | 56.39 | 56.71 | 55.66 | 56.12 | 1,484,859 | +0.45(+0.81%) |
Jun 25, 2021 | 55.08 | 55.87 | 54.81 | 55.66 | 3,561,078 | +0.82(+1.49%) |
Jun 24, 2021 | 54.48 | 55.01 | 53.92 | 54.84 | 1,125,549 | +0.46(+0.85%) |
Jun 23, 2021 | 55.26 | 55.26 | 53.62 | 54.38 | 1,452,003 | -0.65(-1.17%) |
Jun 22, 2021 | 54.96 | 55.45 | 54.51 | 55.03 | 1,573,923 | +0.07(+0.12%) |
Jun 21, 2021 | 54.81 | 55.69 | 54.72 | 54.96 | 1,608,239 | +0.52(+0.96%) |
Jun 18, 2021 | 54.54 | 56.23 | 54.20 | 54.44 | 2,980,088 | -0.66(-1.19%) |
Jun 17, 2021 | 55.09 | 55.91 | 54.25 | 55.09 | 1,662,556 | -0.04(-0.07%) |
Jun 16, 2021 | 56.40 | 56.78 | 54.91 | 55.13 | 1,840,190 | -1.21(-2.16%) |
Jun 15, 2021 | 55.98 | 56.59 | 55.72 | 56.35 | 1,303,828 | +0.66(+1.18%) |
Jun 14, 2021 | 56.91 | 57.39 | 55.51 | 55.69 | 2,215,235 | -1.33(-2.33%) |
Jun 11, 2021 | 57.01 | 57.67 | 56.54 | 57.02 | 2,396,749 | +0.35(+0.61%) |
Jun 10, 2021 | 58.97 | 59.11 | 56.56 | 56.68 | 3,913,948 | -2.96(-4.96%) |
Jun 09, 2021 | 60.76 | 60.93 | 59.40 | 59.64 | 1,707,503 | -0.91(-1.50%) |
Jun 08, 2021 | 60.54 | 60.82 | 59.78 | 60.54 | 947,203 | +0.40(+0.67%) |
Jun 07, 2021 | 61.36 | 61.70 | 59.81 | 60.14 | 1,357,083 | -0.88(-1.44%) |
Jun 04, 2021 | 60.36 | 61.18 | 59.52 | 61.01 | 1,119,350 | +1.10(+1.83%) |
Jun 03, 2021 | 61.14 | 61.45 | 59.68 | 59.92 | 1,541,614 | -1.71(-2.77%) |
Jun 02, 2021 | 63.20 | 63.24 | 61.30 | 61.62 | 1,491,291 | -1.51(-2.40%) |
Jun 01, 2021 | 63.47 | 63.69 | 62.18 | 63.14 | 1,080,616 | +0.23(+0.37%) |
May 28, 2021 | 63.22 | 63.22 | 61.92 | 62.90 | 1,080,521 | +0.16(+0.26%) |
May 27, 2021 | 62.76 | 63.28 | 61.81 | 62.74 | 1,706,005 | +0.67(+1.09%) |
May 26, 2021 | 60.14 | 62.96 | 59.28 | 62.07 | 3,568,042 | +2.27(+3.79%) |
May 25, 2021 | 59.08 | 60.95 | 58.83 | 59.80 | 3,048,656 | +1.39(+2.38%) |
May 24, 2021 | 58.09 | 58.78 | 57.72 | 58.41 | 2,000,504 | +0.66(+1.14%) |
May 21, 2021 | 58.81 | 59.24 | 57.39 | 57.76 | 1,816,367 | -0.55(-0.94%) |
May 20, 2021 | 57.66 | 58.77 | 57.55 | 58.31 | 953,481 | +0.58(+1.00%) |
May 19, 2021 | 56.66 | 58.24 | 55.86 | 57.73 | 1,357,683 | -0.36(-0.61%) |
May 18, 2021 | 60.01 | 60.06 | 57.94 | 58.08 | 1,484,544 | -1.81(-3.03%) |
May 17, 2021 | 60.37 | 60.49 | 58.25 | 59.90 | 1,036,654 | -0.82(-1.35%) |
May 14, 2021 | 60.09 | 60.90 | 59.75 | 60.72 | 828,780 | +1.20(+2.01%) |
May 13, 2021 | 57.62 | 60.11 | 57.62 | 59.52 | 1,690,485 | +2.23(+3.89%) |
May 12, 2021 | 60.97 | 61.13 | 56.87 | 57.29 | 2,248,576 | -4.08(-6.65%) |
May 11, 2021 | 63.49 | 63.84 | 61.11 | 61.37 | 1,700,551 | -3.16(-4.90%) |
May 10, 2021 | 65.50 | 66.41 | 64.52 | 64.53 | 1,293,050 | -0.69(-1.06%) |
May 07, 2021 | 63.42 | 65.47 | 62.77 | 65.23 | 1,032,398 | +1.90(+3.00%) |
May 06, 2021 | 63.89 | 64.00 | 62.31 | 63.33 | 853,690 | -0.34(-0.53%) |
May 05, 2021 | 63.61 | 63.73 | 62.52 | 63.67 | 1,129,951 | +0.44(+0.70%) |
May 04, 2021 | 61.98 | 63.39 | 61.43 | 63.22 | 960,917 | +0.94(+1.52%) |