Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.07 | 53.95 | 52.57 | 52.89 | 99,932 | -0.13(-0.24%) |
Jul 29, 2021 | 53.12 | 53.92 | 53.01 | 53.01 | 182,910 | -0.12(-0.22%) |
Jul 28, 2021 | 52.74 | 53.45 | 51.91 | 53.13 | 77,743 | +0.54(+1.03%) |
Jul 27, 2021 | 52.70 | 53.00 | 52.31 | 52.58 | 196,917 | -0.40(-0.75%) |
Jul 26, 2021 | 53.47 | 53.94 | 52.72 | 52.98 | 109,319 | -0.19(-0.37%) |
Jul 23, 2021 | 53.18 | 53.43 | 52.56 | 53.18 | 57,017 | +0.20(+0.38%) |
Jul 22, 2021 | 54.06 | 54.06 | 52.58 | 52.97 | 68,323 | -0.91(-1.69%) |
Jul 21, 2021 | 53.11 | 54.03 | 52.64 | 53.89 | 130,752 | +0.69(+1.30%) |
Jul 20, 2021 | 53.17 | 54.16 | 52.82 | 53.20 | 155,524 | +0.38(+0.72%) |
Jul 19, 2021 | 52.62 | 54.00 | 52.45 | 52.82 | 262,074 | -0.60(-1.13%) |
Jul 16, 2021 | 53.15 | 53.60 | 52.71 | 53.42 | 157,663 | +0.66(+1.25%) |
Jul 15, 2021 | 53.04 | 53.04 | 51.31 | 52.76 | 273,723 | -0.18(-0.35%) |
Jul 14, 2021 | 54.38 | 54.38 | 52.76 | 52.94 | 917,381 | -5.35(-9.18%) |
Jul 13, 2021 | 58.32 | 58.80 | 57.56 | 58.29 | 63,879 | -0.41(-0.69%) |
Jul 12, 2021 | 58.06 | 58.80 | 57.49 | 58.70 | 70,221 | +0.55(+0.95%) |
Jul 09, 2021 | 58.44 | 59.26 | 57.83 | 58.15 | 72,979 | -0.01(-0.02%) |
Jul 08, 2021 | 57.30 | 58.44 | 56.99 | 58.16 | 78,359 | +0.00(+0.00%) |
Jul 07, 2021 | 57.14 | 58.83 | 56.35 | 58.16 | 135,487 | +1.11(+1.94%) |
Jul 06, 2021 | 57.66 | 57.66 | 55.85 | 57.05 | 229,251 | -0.96(-1.66%) |
Jul 02, 2021 | 59.13 | 59.13 | 57.77 | 58.01 | 159,705 | -0.81(-1.37%) |
Jul 01, 2021 | 59.36 | 59.81 | 58.65 | 58.82 | 118,880 | -0.44(-0.74%) |
Jun 30, 2021 | 60.44 | 60.48 | 58.51 | 59.26 | 139,094 | -1.24(-2.05%) |
Jun 29, 2021 | 59.42 | 60.70 | 59.08 | 60.50 | 81,362 | +1.12(+1.88%) |
Jun 28, 2021 | 61.78 | 61.92 | 59.29 | 59.38 | 143,702 | -2.12(-3.44%) |
Jun 25, 2021 | 60.69 | 62.63 | 60.35 | 61.50 | 658,109 | +0.95(+1.57%) |
Jun 24, 2021 | 60.86 | 61.00 | 59.91 | 60.55 | 166,198 | +0.01(+0.02%) |
Jun 23, 2021 | 60.72 | 61.31 | 59.65 | 60.54 | 219,958 | +0.04(+0.06%) |
Jun 22, 2021 | 61.18 | 61.79 | 58.99 | 60.50 | 183,056 | -0.57(-0.94%) |
Jun 21, 2021 | 60.39 | 61.80 | 59.98 | 61.07 | 216,628 | +1.24(+2.08%) |
Jun 18, 2021 | 58.67 | 59.90 | 57.84 | 59.83 | 250,395 | +0.45(+0.75%) |
Jun 17, 2021 | 57.18 | 59.67 | 57.05 | 59.38 | 155,288 | +2.13(+3.71%) |
Jun 16, 2021 | 57.46 | 58.25 | 55.58 | 57.26 | 130,104 | -0.11(-0.19%) |
Jun 15, 2021 | 56.34 | 57.42 | 55.06 | 57.36 | 259,579 | +1.07(+1.90%) |
Jun 14, 2021 | 55.10 | 56.38 | 54.84 | 56.29 | 251,776 | +1.51(+2.77%) |
Jun 11, 2021 | 53.79 | 54.79 | 53.38 | 54.78 | 119,429 | +1.39(+2.60%) |
Jun 10, 2021 | 52.41 | 53.45 | 51.98 | 53.39 | 115,431 | +1.06(+2.02%) |
Jun 09, 2021 | 51.62 | 52.40 | 51.12 | 52.33 | 113,383 | +0.35(+0.67%) |
Jun 08, 2021 | 50.91 | 52.44 | 50.76 | 51.98 | 79,868 | +1.30(+2.57%) |
Jun 07, 2021 | 49.61 | 50.84 | 49.60 | 50.68 | 75,841 | +0.84(+1.70%) |
Jun 04, 2021 | 49.99 | 50.34 | 49.71 | 49.84 | 85,098 | -0.08(-0.16%) |
Jun 03, 2021 | 49.62 | 50.32 | 48.67 | 49.91 | 86,926 | -0.08(-0.16%) |
Jun 02, 2021 | 49.89 | 50.14 | 49.14 | 49.99 | 141,068 | -0.02(-0.04%) |
Jun 01, 2021 | 50.10 | 50.15 | 49.49 | 50.01 | 181,095 | +0.28(+0.57%) |
May 28, 2021 | 49.96 | 50.58 | 49.42 | 49.73 | 76,176 | -0.04(-0.08%) |
May 27, 2021 | 49.07 | 49.85 | 49.07 | 49.77 | 115,372 | +0.71(+1.44%) |
May 26, 2021 | 48.42 | 49.19 | 47.54 | 49.06 | 89,064 | +0.56(+1.16%) |
May 25, 2021 | 48.55 | 49.38 | 48.22 | 48.50 | 101,894 | -0.04(-0.08%) |
May 24, 2021 | 48.72 | 49.68 | 48.40 | 48.54 | 74,463 | -0.14(-0.28%) |
May 21, 2021 | 48.18 | 49.15 | 48.18 | 48.67 | 69,600 | +0.98(+2.06%) |
May 20, 2021 | 47.20 | 48.18 | 46.47 | 47.69 | 106,943 | +0.35(+0.74%) |
May 19, 2021 | 47.47 | 47.51 | 45.78 | 47.34 | 95,637 | +0.45(+0.95%) |
May 18, 2021 | 47.45 | 48.78 | 46.63 | 46.89 | 108,992 | -0.54(-1.15%) |
May 17, 2021 | 47.55 | 48.16 | 47.31 | 47.44 | 73,204 | -0.22(-0.47%) |
May 14, 2021 | 47.28 | 48.20 | 46.93 | 47.66 | 105,038 | +0.53(+1.13%) |
May 13, 2021 | 46.38 | 47.27 | 46.01 | 47.13 | 106,748 | +0.67(+1.44%) |
May 12, 2021 | 46.23 | 47.35 | 45.90 | 46.46 | 148,886 | +0.20(+0.44%) |
May 11, 2021 | 45.74 | 47.51 | 45.74 | 46.26 | 145,428 | -0.85(-1.81%) |
May 10, 2021 | 49.01 | 49.01 | 47.06 | 47.11 | 102,258 | -2.18(-4.42%) |
May 07, 2021 | 49.47 | 49.98 | 49.09 | 49.29 | 150,419 | -0.19(-0.39%) |
May 06, 2021 | 50.12 | 50.85 | 49.15 | 49.48 | 163,251 | -0.77(-1.52%) |
May 05, 2021 | 50.20 | 50.73 | 48.86 | 50.25 | 150,573 | +0.52(+1.05%) |
May 04, 2021 | 49.42 | 50.33 | 49.09 | 49.72 | 100,449 | -0.14(-0.27%) |