Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.62 | 55.67 | 55.51 | 55.51 | 149,267 | -0.05(-0.09%) |
Jul 29, 2021 | 55.49 | 55.73 | 55.48 | 55.56 | 108,181 | +0.13(+0.23%) |
Jul 28, 2021 | 55.60 | 55.69 | 55.40 | 55.43 | 186,505 | -0.10(-0.18%) |
Jul 27, 2021 | 55.60 | 55.73 | 55.47 | 55.53 | 255,007 | -0.08(-0.14%) |
Jul 26, 2021 | 55.79 | 55.85 | 55.55 | 55.61 | 221,285 | -0.19(-0.34%) |
Jul 23, 2021 | 55.60 | 55.88 | 55.50 | 55.80 | 326,608 | +0.27(+0.48%) |
Jul 22, 2021 | 55.70 | 55.73 | 55.46 | 55.53 | 173,866 | -0.30(-0.53%) |
Jul 21, 2021 | 55.40 | 55.87 | 55.40 | 55.83 | 373,151 | +0.43(+0.77%) |
Jul 20, 2021 | 55.32 | 55.43 | 55.32 | 55.40 | 501,772 | +0.06(+0.11%) |
Jul 19, 2021 | 55.30 | 55.45 | 55.23 | 55.34 | 617,524 | -0.01(-0.02%) |
Jul 16, 2021 | 55.40 | 55.45 | 55.33 | 55.35 | 420,340 | -0.01(-0.02%) |
Jul 15, 2021 | 55.35 | 55.45 | 55.33 | 55.36 | 301,498 | +0.01(+0.02%) |
Jul 14, 2021 | 55.45 | 55.50 | 55.32 | 55.35 | 154,637 | -0.01(-0.02%) |
Jul 13, 2021 | 55.41 | 55.51 | 55.23 | 55.36 | 280,748 | -0.11(-0.20%) |
Jul 12, 2021 | 55.45 | 55.59 | 55.36 | 55.47 | 194,902 | -0.06(-0.11%) |
Jul 09, 2021 | 55.40 | 55.65 | 55.31 | 55.53 | 243,449 | +0.13(+0.23%) |
Jul 08, 2021 | 55.25 | 55.47 | 55.20 | 55.40 | 982,736 | +0.01(+0.02%) |
Jul 07, 2021 | 55.65 | 55.68 | 55.39 | 55.39 | 429,360 | -0.31(-0.55%) |
Jul 06, 2021 | 55.55 | 55.80 | 55.35 | 55.70 | 423,777 | +0.14(+0.25%) |
Jul 02, 2021 | 55.41 | 55.60 | 55.34 | 55.56 | 196,922 | +0.09(+0.16%) |
Jul 01, 2021 | 55.70 | 55.70 | 55.32 | 55.47 | 306,563 | -0.23(-0.41%) |
Jun 30, 2021 | 55.35 | 55.78 | 55.25 | 55.70 | 820,235 | +0.44(+0.79%) |
Jun 29, 2021 | 55.30 | 55.40 | 55.25 | 55.26 | 397,118 | -0.04(-0.07%) |
Jun 28, 2021 | 55.42 | 55.55 | 55.22 | 55.30 | 526,046 | -0.12(-0.22%) |
Jun 25, 2021 | 55.55 | 55.59 | 55.23 | 55.42 | 652,379 | -0.05(-0.09%) |
Jun 24, 2021 | 55.75 | 55.75 | 55.44 | 55.47 | 448,392 | -0.23(-0.41%) |
Jun 23, 2021 | 55.79 | 55.79 | 55.58 | 55.70 | 889,085 | -0.17(-0.30%) |
Jun 22, 2021 | 55.63 | 55.87 | 55.52 | 55.87 | 1,785,044 | +0.17(+0.30%) |
Jun 21, 2021 | 55.50 | 55.81 | 55.47 | 55.70 | 2,031,831 | -0.05(-0.09%) |
Jun 18, 2021 | 55.42 | 55.83 | 55.37 | 55.75 | 9,497,657 | +17.79(+46.88%) |
Jun 17, 2021 | 39.67 | 39.79 | 37.10 | 37.96 | 276,644 | -1.74(-4.38%) |
Jun 16, 2021 | 38.79 | 40.06 | 38.61 | 39.70 | 182,290 | +0.09(+0.23%) |
Jun 15, 2021 | 39.14 | 39.76 | 38.69 | 39.61 | 151,035 | +0.52(+1.32%) |
Jun 14, 2021 | 39.14 | 39.29 | 38.65 | 39.09 | 141,227 | +0.25(+0.64%) |
Jun 11, 2021 | 37.95 | 38.94 | 37.65 | 38.84 | 206,914 | +1.19(+3.17%) |
Jun 10, 2021 | 39.25 | 39.37 | 37.53 | 37.65 | 207,216 | -1.59(-4.06%) |
Jun 09, 2021 | 41.52 | 42.01 | 39.24 | 39.24 | 184,901 | -1.19(-2.95%) |
Jun 08, 2021 | 40.92 | 41.09 | 40.33 | 40.43 | 118,948 | -0.30(-0.73%) |
Jun 07, 2021 | 40.15 | 41.02 | 39.99 | 40.73 | 166,776 | +0.69(+1.73%) |
Jun 04, 2021 | 41.53 | 41.72 | 39.75 | 40.04 | 148,146 | -1.13(-2.73%) |
Jun 03, 2021 | 41.98 | 41.98 | 41.02 | 41.16 | 82,961 | -1.13(-2.66%) |
Jun 02, 2021 | 43.42 | 43.50 | 41.58 | 42.29 | 153,851 | -1.00(-2.30%) |
Jun 01, 2021 | 43.11 | 43.64 | 42.95 | 43.29 | 178,510 | +0.91(+2.14%) |
May 28, 2021 | 40.38 | 42.70 | 39.96 | 42.38 | 257,593 | +2.24(+5.58%) |
May 27, 2021 | 40.22 | 41.37 | 39.99 | 40.14 | 191,812 | +0.54(+1.37%) |
May 26, 2021 | 39.16 | 39.81 | 39.11 | 39.59 | 202,742 | +0.54(+1.39%) |
May 25, 2021 | 40.08 | 40.78 | 38.91 | 39.05 | 282,483 | -0.94(-2.35%) |
May 24, 2021 | 40.49 | 40.63 | 39.56 | 39.99 | 258,551 | -0.40(-1.00%) |
May 21, 2021 | 41.43 | 42.45 | 40.38 | 40.39 | 121,195 | -0.46(-1.14%) |
May 20, 2021 | 40.04 | 41.34 | 39.77 | 40.86 | 194,934 | +0.86(+2.15%) |
May 19, 2021 | 40.48 | 41.18 | 39.75 | 40.00 | 417,779 | -1.42(-3.43%) |
May 18, 2021 | 42.40 | 42.90 | 41.40 | 41.42 | 94,125 | -1.18(-2.78%) |
May 17, 2021 | 42.25 | 43.00 | 41.52 | 42.60 | 92,274 | -0.32(-0.74%) |
May 14, 2021 | 42.34 | 42.95 | 41.95 | 42.92 | 94,448 | +1.40(+3.38%) |
May 13, 2021 | 40.94 | 42.31 | 40.59 | 41.52 | 95,771 | +0.68(+1.67%) |
May 12, 2021 | 42.07 | 42.66 | 40.68 | 40.84 | 148,773 | -1.24(-2.96%) |
May 11, 2021 | 42.04 | 42.82 | 41.03 | 42.08 | 113,217 | -0.92(-2.14%) |
May 10, 2021 | 44.04 | 45.41 | 42.74 | 43.00 | 141,482 | -0.79(-1.80%) |
May 07, 2021 | 42.99 | 43.92 | 42.70 | 43.79 | 117,278 | +0.58(+1.35%) |
May 06, 2021 | 42.85 | 43.32 | 41.50 | 43.21 | 122,900 | +0.50(+1.18%) |
May 05, 2021 | 43.37 | 43.74 | 42.44 | 42.70 | 199,929 | -0.45(-1.05%) |
May 04, 2021 | 42.82 | 43.46 | 41.97 | 43.16 | 128,387 | -0.33(-0.75%) |