Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.94 | 59.16 | 57.94 | 58.81 | 787,926 | +0.59(+1.02%) |
Jul 29, 2021 | 57.26 | 58.82 | 57.26 | 58.21 | 833,114 | +1.09(+1.90%) |
Jul 28, 2021 | 56.48 | 57.46 | 56.13 | 57.13 | 770,945 | +0.94(+1.67%) |
Jul 27, 2021 | 56.43 | 56.43 | 54.89 | 56.19 | 799,405 | -0.57(-1.01%) |
Jul 26, 2021 | 56.28 | 56.94 | 56.10 | 56.76 | 622,108 | +0.52(+0.93%) |
Jul 23, 2021 | 55.94 | 56.27 | 55.73 | 56.24 | 768,133 | +1.30(+2.37%) |
Jul 22, 2021 | 55.76 | 55.76 | 54.81 | 54.93 | 482,924 | -0.84(-1.51%) |
Jul 21, 2021 | 54.96 | 56.10 | 54.92 | 55.77 | 628,398 | +1.33(+2.45%) |
Jul 20, 2021 | 53.13 | 54.95 | 53.13 | 54.44 | 977,390 | +1.50(+2.84%) |
Jul 19, 2021 | 53.14 | 53.43 | 52.55 | 52.94 | 1,054,909 | -1.25(-2.31%) |
Jul 16, 2021 | 55.81 | 56.03 | 54.02 | 54.19 | 881,506 | -1.30(-2.35%) |
Jul 15, 2021 | 55.77 | 56.28 | 55.17 | 55.50 | 637,908 | -0.84(-1.49%) |
Jul 14, 2021 | 57.19 | 57.90 | 56.30 | 56.34 | 957,904 | -0.04(-0.07%) |
Jul 13, 2021 | 56.98 | 57.12 | 56.21 | 56.38 | 454,588 | -0.85(-1.48%) |
Jul 12, 2021 | 57.15 | 57.46 | 56.94 | 57.23 | 588,701 | +0.05(+0.09%) |
Jul 09, 2021 | 56.16 | 57.50 | 56.05 | 57.18 | 607,937 | +1.47(+2.64%) |
Jul 08, 2021 | 55.31 | 56.44 | 54.82 | 55.70 | 910,544 | -1.07(-1.88%) |
Jul 07, 2021 | 56.44 | 57.00 | 55.71 | 56.77 | 627,164 | +0.40(+0.70%) |
Jul 06, 2021 | 57.72 | 57.72 | 55.71 | 56.38 | 909,760 | -1.28(-2.23%) |
Jul 02, 2021 | 57.40 | 57.75 | 57.23 | 57.66 | 401,767 | +0.32(+0.55%) |
Jul 01, 2021 | 57.57 | 57.72 | 56.94 | 57.34 | 655,819 | -0.06(-0.10%) |
Jun 30, 2021 | 57.35 | 57.63 | 56.89 | 57.40 | 664,057 | -0.22(-0.38%) |
Jun 29, 2021 | 57.44 | 57.87 | 57.17 | 57.62 | 625,461 | +0.10(+0.17%) |
Jun 28, 2021 | 57.15 | 57.76 | 56.91 | 57.52 | 794,168 | +0.78(+1.38%) |
Jun 25, 2021 | 56.98 | 57.34 | 56.49 | 56.74 | 2,806,853 | -0.10(-0.17%) |
Jun 24, 2021 | 56.36 | 57.05 | 56.01 | 56.84 | 636,278 | +0.97(+1.73%) |
Jun 23, 2021 | 56.25 | 56.30 | 55.85 | 55.87 | 484,156 | -0.37(-0.65%) |
Jun 22, 2021 | 56.02 | 56.45 | 55.51 | 56.24 | 714,357 | +0.22(+0.39%) |
Jun 21, 2021 | 55.43 | 56.24 | 54.86 | 56.02 | 1,209,165 | +1.05(+1.90%) |
Jun 18, 2021 | 56.54 | 56.85 | 54.65 | 54.97 | 2,465,230 | -2.14(-3.75%) |
Jun 17, 2021 | 57.36 | 58.22 | 55.53 | 57.12 | 2,152,237 | +1.25(+2.25%) |
Jun 16, 2021 | 55.90 | 56.35 | 55.48 | 55.86 | 1,251,526 | -0.09(-0.16%) |
Jun 15, 2021 | 56.52 | 56.73 | 55.80 | 55.95 | 1,001,059 | -0.78(-1.38%) |
Jun 14, 2021 | 57.43 | 57.80 | 56.60 | 56.73 | 1,389,389 | -0.44(-0.78%) |
Jun 11, 2021 | 57.04 | 57.39 | 56.63 | 57.18 | 690,638 | +0.54(+0.96%) |
Jun 10, 2021 | 56.97 | 56.97 | 56.25 | 56.63 | 525,574 | +0.04(+0.07%) |
Jun 09, 2021 | 56.89 | 57.13 | 56.51 | 56.59 | 516,437 | -0.39(-0.68%) |
Jun 08, 2021 | 57.45 | 57.56 | 56.93 | 56.98 | 710,679 | -0.29(-0.50%) |
Jun 07, 2021 | 57.11 | 57.42 | 56.83 | 57.26 | 559,527 | +0.17(+0.29%) |
Jun 04, 2021 | 56.27 | 57.14 | 56.18 | 57.10 | 667,937 | +1.16(+2.07%) |
Jun 03, 2021 | 55.45 | 56.14 | 55.12 | 55.94 | 511,812 | +0.01(+0.02%) |
Jun 02, 2021 | 55.75 | 56.24 | 55.33 | 55.93 | 683,353 | +0.18(+0.32%) |
Jun 01, 2021 | 56.13 | 56.30 | 55.47 | 55.75 | 738,873 | +0.00(+0.00%) |
May 28, 2021 | 55.81 | 56.10 | 55.24 | 55.75 | 630,580 | +0.17(+0.30%) |
May 27, 2021 | 55.31 | 56.31 | 55.19 | 55.59 | 853,180 | +0.47(+0.86%) |
May 26, 2021 | 54.92 | 55.46 | 54.47 | 55.11 | 616,063 | +0.30(+0.54%) |
May 25, 2021 | 54.96 | 55.74 | 54.68 | 54.82 | 1,170,739 | +0.15(+0.27%) |
May 24, 2021 | 54.04 | 55.30 | 53.89 | 54.67 | 1,198,243 | +1.00(+1.86%) |
May 21, 2021 | 53.82 | 54.53 | 53.49 | 53.67 | 578,558 | +0.07(+0.13%) |
May 20, 2021 | 53.83 | 53.99 | 53.09 | 53.60 | 796,753 | +0.09(+0.17%) |
May 19, 2021 | 51.82 | 53.62 | 51.68 | 53.51 | 610,157 | +0.68(+1.29%) |
May 18, 2021 | 53.42 | 53.82 | 52.79 | 52.83 | 580,677 | -0.50(-0.94%) |
May 17, 2021 | 52.92 | 53.43 | 52.38 | 53.33 | 470,677 | +0.06(+0.11%) |
May 14, 2021 | 52.61 | 53.39 | 51.90 | 53.27 | 545,214 | +1.26(+2.43%) |
May 13, 2021 | 50.50 | 52.39 | 50.50 | 52.01 | 757,542 | +1.82(+3.62%) |
May 12, 2021 | 51.95 | 52.31 | 50.14 | 50.19 | 1,133,450 | -2.62(-4.97%) |
May 11, 2021 | 51.09 | 52.97 | 50.91 | 52.82 | 1,001,076 | +0.47(+0.90%) |
May 10, 2021 | 53.97 | 54.04 | 52.34 | 52.34 | 745,920 | -1.73(-3.19%) |
May 07, 2021 | 52.34 | 54.09 | 52.06 | 54.07 | 1,062,071 | +1.98(+3.81%) |
May 06, 2021 | 51.60 | 52.10 | 50.99 | 52.09 | 1,081,983 | +0.44(+0.86%) |
May 05, 2021 | 51.81 | 51.96 | 51.23 | 51.64 | 763,510 | +0.43(+0.85%) |
May 04, 2021 | 51.11 | 51.49 | 50.66 | 51.21 | 932,886 | -0.66(-1.27%) |