Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.97 | 48.64 | 47.11 | 48.29 | 60,496 | +0.12(+0.25%) |
Jul 29, 2021 | 48.34 | 48.37 | 47.13 | 48.17 | 61,068 | +0.28(+0.58%) |
Jul 28, 2021 | 49.04 | 49.47 | 47.89 | 47.89 | 63,964 | -1.04(-2.13%) |
Jul 27, 2021 | 49.31 | 49.74 | 48.85 | 48.93 | 58,599 | -0.65(-1.31%) |
Jul 26, 2021 | 49.92 | 50.73 | 49.25 | 49.58 | 37,865 | -0.22(-0.44%) |
Jul 23, 2021 | 48.54 | 50.15 | 48.22 | 49.80 | 51,680 | +1.09(+2.24%) |
Jul 22, 2021 | 49.18 | 49.41 | 48.05 | 48.71 | 151,899 | -0.79(-1.60%) |
Jul 21, 2021 | 50.26 | 50.80 | 49.39 | 49.50 | 40,971 | -0.68(-1.36%) |
Jul 20, 2021 | 49.62 | 51.12 | 49.60 | 50.18 | 83,620 | +0.56(+1.13%) |
Jul 19, 2021 | 49.81 | 51.22 | 49.31 | 49.62 | 53,514 | -1.25(-2.46%) |
Jul 16, 2021 | 51.64 | 51.70 | 50.52 | 50.87 | 50,691 | -0.28(-0.55%) |
Jul 15, 2021 | 51.49 | 51.68 | 50.52 | 51.15 | 33,509 | -0.46(-0.89%) |
Jul 14, 2021 | 51.90 | 52.36 | 51.43 | 51.61 | 74,200 | -0.17(-0.33%) |
Jul 13, 2021 | 51.88 | 52.10 | 51.69 | 51.78 | 78,736 | -0.41(-0.79%) |
Jul 12, 2021 | 52.35 | 52.54 | 51.53 | 52.19 | 82,409 | -0.17(-0.32%) |
Jul 09, 2021 | 51.30 | 52.43 | 50.95 | 52.36 | 67,248 | +1.77(+3.50%) |
Jul 08, 2021 | 49.66 | 50.83 | 49.35 | 50.59 | 60,299 | -0.20(-0.39%) |
Jul 07, 2021 | 51.05 | 51.90 | 50.47 | 50.79 | 23,734 | -0.31(-0.61%) |
Jul 06, 2021 | 51.28 | 51.38 | 50.27 | 51.10 | 47,989 | -0.29(-0.56%) |
Jul 02, 2021 | 52.28 | 52.69 | 51.26 | 51.39 | 53,091 | -0.82(-1.57%) |
Jul 01, 2021 | 53.38 | 53.70 | 52.20 | 52.21 | 44,313 | -0.72(-1.36%) |
Jun 30, 2021 | 53.50 | 53.57 | 52.69 | 52.93 | 67,306 | -0.78(-1.45%) |
Jun 29, 2021 | 54.97 | 55.00 | 53.58 | 53.71 | 55,769 | -1.18(-2.15%) |
Jun 28, 2021 | 55.72 | 56.18 | 54.85 | 54.89 | 96,443 | -1.09(-1.95%) |
Jun 25, 2021 | 54.25 | 56.74 | 53.81 | 55.98 | 1,066,937 | +1.85(+3.42%) |
Jun 24, 2021 | 53.38 | 54.13 | 52.98 | 54.13 | 49,744 | +0.54(+1.01%) |
Jun 23, 2021 | 54.26 | 54.26 | 53.26 | 53.59 | 56,416 | -0.54(-1.00%) |
Jun 22, 2021 | 54.12 | 54.41 | 53.25 | 54.13 | 41,189 | -0.04(-0.07%) |
Jun 21, 2021 | 53.67 | 54.26 | 53.39 | 54.17 | 33,550 | +1.10(+2.07%) |
Jun 18, 2021 | 54.32 | 54.32 | 52.88 | 53.07 | 163,768 | -2.02(-3.67%) |
Jun 17, 2021 | 55.58 | 55.58 | 54.41 | 55.09 | 42,663 | -0.46(-0.83%) |
Jun 16, 2021 | 55.45 | 55.68 | 54.97 | 55.55 | 61,944 | -0.05(-0.09%) |
Jun 15, 2021 | 54.90 | 55.70 | 54.10 | 55.60 | 37,120 | +0.78(+1.42%) |
Jun 14, 2021 | 56.20 | 56.20 | 54.58 | 54.82 | 44,760 | -1.09(-1.95%) |
Jun 11, 2021 | 56.08 | 56.21 | 55.36 | 55.91 | 34,701 | -0.04(-0.07%) |
Jun 10, 2021 | 56.22 | 56.46 | 55.66 | 55.95 | 34,614 | -0.03(-0.05%) |
Jun 09, 2021 | 57.19 | 57.26 | 55.65 | 55.98 | 57,758 | -1.14(-2.00%) |
Jun 08, 2021 | 56.34 | 57.75 | 55.80 | 57.12 | 50,187 | +0.99(+1.76%) |
Jun 07, 2021 | 54.73 | 56.29 | 54.61 | 56.13 | 39,871 | +1.35(+2.46%) |
Jun 04, 2021 | 55.29 | 55.29 | 54.44 | 54.78 | 31,981 | -0.24(-0.44%) |
Jun 03, 2021 | 54.92 | 55.34 | 54.43 | 55.02 | 36,455 | -0.13(-0.24%) |
Jun 02, 2021 | 55.11 | 55.49 | 54.48 | 55.15 | 68,588 | +0.31(+0.57%) |
Jun 01, 2021 | 55.31 | 55.31 | 54.03 | 54.84 | 59,001 | -0.09(-0.16%) |
May 28, 2021 | 54.86 | 55.59 | 54.52 | 54.93 | 66,688 | +0.22(+0.40%) |
May 27, 2021 | 54.76 | 55.33 | 54.16 | 54.71 | 61,225 | -0.04(-0.07%) |
May 26, 2021 | 55.04 | 55.42 | 54.57 | 54.75 | 45,761 | -0.05(-0.09%) |
May 25, 2021 | 55.13 | 55.47 | 54.13 | 54.80 | 68,174 | -0.30(-0.54%) |
May 24, 2021 | 55.04 | 55.86 | 54.60 | 55.10 | 81,703 | +0.17(+0.31%) |
May 21, 2021 | 55.98 | 56.12 | 54.50 | 54.93 | 48,835 | -0.76(-1.36%) |
May 20, 2021 | 55.83 | 55.87 | 55.03 | 55.69 | 51,023 | +0.08(+0.14%) |
May 19, 2021 | 55.62 | 56.20 | 55.01 | 55.61 | 47,111 | -0.62(-1.10%) |
May 18, 2021 | 57.23 | 57.72 | 56.12 | 56.23 | 31,664 | -0.98(-1.71%) |
May 17, 2021 | 57.89 | 58.23 | 56.68 | 57.21 | 50,216 | -0.59(-1.02%) |
May 14, 2021 | 58.00 | 58.23 | 57.50 | 57.80 | 55,896 | +0.47(+0.82%) |
May 13, 2021 | 55.88 | 57.59 | 55.77 | 57.33 | 64,434 | +1.71(+3.07%) |
May 12, 2021 | 58.28 | 58.49 | 55.48 | 55.62 | 103,803 | -2.99(-5.10%) |
May 11, 2021 | 58.18 | 58.96 | 57.65 | 58.61 | 63,982 | -0.34(-0.58%) |
May 10, 2021 | 59.69 | 61.25 | 58.87 | 58.95 | 127,052 | -0.50(-0.84%) |
May 07, 2021 | 59.88 | 59.88 | 57.89 | 59.45 | 52,193 | +0.11(+0.19%) |
May 06, 2021 | 59.10 | 60.24 | 58.16 | 59.34 | 170,331 | +1.50(+2.59%) |
May 05, 2021 | 56.20 | 58.22 | 56.20 | 57.84 | 51,965 | +1.74(+3.10%) |
May 04, 2021 | 55.30 | 56.85 | 55.30 | 56.10 | 58,116 | +0.63(+1.14%) |