Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.47 | 49.37 | 46.87 | 48.09 | 1,220,030 | -1.75(-3.51%) |
Jul 29, 2021 | 50.07 | 51.69 | 49.67 | 49.84 | 775,285 | -0.16(-0.32%) |
Jul 28, 2021 | 48.60 | 51.04 | 48.51 | 50.00 | 926,687 | +1.41(+2.90%) |
Jul 27, 2021 | 49.69 | 50.26 | 47.86 | 48.59 | 1,218,510 | -1.13(-2.27%) |
Jul 26, 2021 | 50.67 | 51.60 | 49.70 | 49.72 | 687,872 | -0.47(-0.94%) |
Jul 23, 2021 | 51.43 | 51.86 | 49.03 | 50.19 | 1,906,357 | -0.96(-1.88%) |
Jul 22, 2021 | 55.04 | 55.12 | 51.14 | 51.15 | 2,872,510 | -4.31(-7.77%) |
Jul 21, 2021 | 57.02 | 57.08 | 55.40 | 55.46 | 743,704 | -1.28(-2.26%) |
Jul 20, 2021 | 56.63 | 57.22 | 55.68 | 56.74 | 551,550 | +0.42(+0.75%) |
Jul 19, 2021 | 55.56 | 56.49 | 55.34 | 56.32 | 284,188 | +0.28(+0.50%) |
Jul 16, 2021 | 56.60 | 57.15 | 55.87 | 56.04 | 346,948 | -0.06(-0.11%) |
Jul 15, 2021 | 55.82 | 56.38 | 54.98 | 56.10 | 459,144 | +0.19(+0.34%) |
Jul 14, 2021 | 56.58 | 56.58 | 55.80 | 55.91 | 376,435 | -0.18(-0.32%) |
Jul 13, 2021 | 56.95 | 56.99 | 55.80 | 56.09 | 269,939 | -1.09(-1.91%) |
Jul 12, 2021 | 58.35 | 58.45 | 57.12 | 57.18 | 237,871 | -1.00(-1.72%) |
Jul 09, 2021 | 57.34 | 58.61 | 57.20 | 58.18 | 422,593 | +1.07(+1.87%) |
Jul 08, 2021 | 56.46 | 58.00 | 55.82 | 57.11 | 544,384 | +0.30(+0.53%) |
Jul 07, 2021 | 57.43 | 58.37 | 56.13 | 56.81 | 595,687 | -0.45(-0.79%) |
Jul 06, 2021 | 55.69 | 57.42 | 55.51 | 57.26 | 899,291 | +1.53(+2.75%) |
Jul 02, 2021 | 56.38 | 56.38 | 55.42 | 55.73 | 565,365 | -0.69(-1.22%) |
Jul 01, 2021 | 55.18 | 56.47 | 54.30 | 56.42 | 654,444 | +1.31(+2.38%) |
Jun 30, 2021 | 53.24 | 55.71 | 52.92 | 55.11 | 719,817 | +1.58(+2.95%) |
Jun 29, 2021 | 55.93 | 56.13 | 53.42 | 53.53 | 885,388 | -2.56(-4.56%) |
Jun 28, 2021 | 57.47 | 57.67 | 55.73 | 56.09 | 722,986 | -0.63(-1.11%) |
Jun 25, 2021 | 56.55 | 57.34 | 55.86 | 56.72 | 8,013,609 | +0.13(+0.23%) |
Jun 24, 2021 | 56.43 | 57.26 | 55.79 | 56.59 | 494,783 | +0.18(+0.32%) |
Jun 23, 2021 | 56.58 | 57.08 | 55.66 | 56.41 | 610,421 | -0.43(-0.76%) |
Jun 22, 2021 | 60.75 | 61.28 | 56.67 | 56.84 | 719,105 | -4.43(-7.23%) |
Jun 21, 2021 | 60.40 | 62.16 | 59.75 | 61.27 | 729,278 | +0.81(+1.34%) |
Jun 18, 2021 | 59.53 | 60.83 | 59.08 | 60.46 | 1,531,235 | +0.71(+1.19%) |
Jun 17, 2021 | 58.58 | 60.10 | 58.45 | 59.75 | 488,249 | +0.97(+1.65%) |
Jun 16, 2021 | 58.24 | 59.20 | 58.05 | 58.78 | 393,044 | +0.60(+1.03%) |
Jun 15, 2021 | 56.82 | 58.35 | 56.82 | 58.18 | 405,794 | -0.06(-0.10%) |
Jun 14, 2021 | 57.46 | 58.47 | 57.46 | 58.24 | 521,108 | +0.50(+0.87%) |
Jun 11, 2021 | 59.84 | 59.84 | 56.88 | 57.74 | 561,805 | -1.76(-2.96%) |
Jun 10, 2021 | 60.06 | 60.34 | 59.19 | 59.50 | 587,116 | +0.60(+1.02%) |
Jun 09, 2021 | 60.05 | 60.71 | 58.62 | 58.90 | 380,330 | -1.08(-1.80%) |
Jun 08, 2021 | 59.60 | 60.16 | 58.11 | 59.98 | 277,853 | +0.33(+0.55%) |
Jun 07, 2021 | 57.67 | 60.13 | 57.60 | 59.65 | 637,260 | +2.05(+3.56%) |
Jun 04, 2021 | 57.50 | 58.18 | 56.79 | 57.60 | 368,099 | +0.47(+0.82%) |
Jun 03, 2021 | 56.46 | 57.36 | 56.13 | 57.13 | 236,519 | +0.57(+1.01%) |
Jun 02, 2021 | 56.17 | 56.70 | 55.77 | 56.56 | 312,321 | +0.69(+1.24%) |
Jun 01, 2021 | 55.68 | 56.59 | 55.47 | 55.87 | 718,972 | +0.09(+0.16%) |
May 28, 2021 | 57.29 | 58.13 | 55.68 | 55.78 | 318,085 | -1.32(-2.31%) |
May 27, 2021 | 56.37 | 57.12 | 55.73 | 57.10 | 350,413 | +0.79(+1.40%) |
May 26, 2021 | 56.36 | 56.55 | 55.93 | 56.31 | 284,028 | +0.45(+0.81%) |
May 25, 2021 | 56.57 | 57.22 | 55.84 | 55.86 | 544,147 | -0.73(-1.29%) |
May 24, 2021 | 57.82 | 57.97 | 56.36 | 56.59 | 523,376 | -0.52(-0.91%) |
May 21, 2021 | 57.25 | 57.98 | 56.81 | 57.11 | 521,460 | +0.35(+0.62%) |
May 20, 2021 | 55.12 | 57.58 | 54.03 | 56.76 | 607,080 | +1.65(+2.99%) |
May 19, 2021 | 55.13 | 55.95 | 54.11 | 55.11 | 504,336 | -0.19(-0.34%) |
May 18, 2021 | 55.90 | 56.12 | 55.30 | 55.30 | 709,076 | -0.42(-0.75%) |
May 17, 2021 | 54.96 | 56.29 | 54.02 | 55.72 | 390,104 | +0.50(+0.91%) |
May 14, 2021 | 55.12 | 55.80 | 53.52 | 55.22 | 798,293 | +0.27(+0.49%) |
May 13, 2021 | 54.92 | 55.58 | 53.63 | 54.95 | 512,283 | +0.63(+1.16%) |
May 12, 2021 | 55.70 | 56.41 | 54.27 | 54.32 | 502,785 | -1.86(-3.31%) |
May 11, 2021 | 53.49 | 56.45 | 53.02 | 56.18 | 754,026 | +0.43(+0.77%) |
May 10, 2021 | 55.01 | 56.42 | 54.38 | 55.75 | 769,654 | -0.04(-0.07%) |
May 07, 2021 | 55.56 | 56.65 | 55.21 | 55.79 | 529,317 | +0.69(+1.25%) |
May 06, 2021 | 53.03 | 55.39 | 52.51 | 55.10 | 679,884 | +1.83(+3.44%) |
May 05, 2021 | 54.16 | 54.62 | 52.27 | 53.27 | 801,793 | -0.29(-0.54%) |
May 04, 2021 | 54.48 | 55.30 | 53.07 | 53.56 | 774,754 | -1.64(-2.97%) |