Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.30 | 56.15 | 53.84 | 53.96 | 240,243 | -1.33(-2.41%) |
Jul 29, 2021 | 53.64 | 56.11 | 52.75 | 55.30 | 361,488 | +2.56(+4.86%) |
Jul 28, 2021 | 58.61 | 58.61 | 52.65 | 52.73 | 447,636 | -6.54(-11.04%) |
Jul 27, 2021 | 58.23 | 59.84 | 57.76 | 59.27 | 182,425 | +1.09(+1.87%) |
Jul 26, 2021 | 58.64 | 59.25 | 57.65 | 58.18 | 187,148 | -0.62(-1.05%) |
Jul 23, 2021 | 58.36 | 58.94 | 58.04 | 58.80 | 95,917 | +0.70(+1.20%) |
Jul 22, 2021 | 57.79 | 58.20 | 56.90 | 58.10 | 138,586 | +0.20(+0.34%) |
Jul 21, 2021 | 57.76 | 59.25 | 56.97 | 57.90 | 143,502 | +0.22(+0.39%) |
Jul 20, 2021 | 56.35 | 58.47 | 56.35 | 57.68 | 175,194 | +1.44(+2.57%) |
Jul 19, 2021 | 55.92 | 57.21 | 55.54 | 56.24 | 281,930 | -1.04(-1.82%) |
Jul 16, 2021 | 58.72 | 59.08 | 57.20 | 57.28 | 152,307 | -0.91(-1.57%) |
Jul 15, 2021 | 58.13 | 59.21 | 57.83 | 58.19 | 82,405 | -0.43(-0.73%) |
Jul 14, 2021 | 59.17 | 59.98 | 58.42 | 58.62 | 94,506 | -0.44(-0.74%) |
Jul 13, 2021 | 60.02 | 60.35 | 58.76 | 59.06 | 76,461 | -1.09(-1.81%) |
Jul 12, 2021 | 58.58 | 60.31 | 58.36 | 60.15 | 155,031 | +1.16(+1.96%) |
Jul 09, 2021 | 57.85 | 59.13 | 57.85 | 58.99 | 80,224 | +1.66(+2.89%) |
Jul 08, 2021 | 58.04 | 58.27 | 56.43 | 57.34 | 118,697 | -1.01(-1.72%) |
Jul 07, 2021 | 58.17 | 59.37 | 57.24 | 58.34 | 152,078 | -0.13(-0.22%) |
Jul 06, 2021 | 60.01 | 60.01 | 57.91 | 58.47 | 111,897 | -1.69(-2.80%) |
Jul 02, 2021 | 60.36 | 60.48 | 59.32 | 60.16 | 108,600 | +0.11(+0.19%) |
Jul 01, 2021 | 59.69 | 60.53 | 59.10 | 60.05 | 111,640 | +0.87(+1.46%) |
Jun 30, 2021 | 58.89 | 59.80 | 58.78 | 59.18 | 178,686 | +0.38(+0.65%) |
Jun 29, 2021 | 58.90 | 59.35 | 58.61 | 58.80 | 79,732 | +0.25(+0.43%) |
Jun 28, 2021 | 59.67 | 59.68 | 58.06 | 58.55 | 153,856 | -1.42(-2.36%) |
Jun 25, 2021 | 59.77 | 60.85 | 59.67 | 59.96 | 568,429 | +0.53(+0.89%) |
Jun 24, 2021 | 58.68 | 59.57 | 58.45 | 59.43 | 123,022 | +1.10(+1.89%) |
Jun 23, 2021 | 58.35 | 59.26 | 58.23 | 58.33 | 377,965 | -0.20(-0.33%) |
Jun 22, 2021 | 57.45 | 58.83 | 57.17 | 58.53 | 164,499 | +1.09(+1.90%) |
Jun 21, 2021 | 57.26 | 58.41 | 56.73 | 57.44 | 211,677 | +0.48(+0.83%) |
Jun 18, 2021 | 56.94 | 57.37 | 56.41 | 56.96 | 318,961 | -0.73(-1.26%) |
Jun 17, 2021 | 58.72 | 58.72 | 57.09 | 57.69 | 129,994 | -1.08(-1.84%) |
Jun 16, 2021 | 58.97 | 59.10 | 57.95 | 58.77 | 125,776 | -0.51(-0.86%) |
Jun 15, 2021 | 59.25 | 59.31 | 58.23 | 59.28 | 498,549 | +0.30(+0.51%) |
Jun 14, 2021 | 59.77 | 59.77 | 58.73 | 58.99 | 169,273 | -0.45(-0.75%) |
Jun 11, 2021 | 58.50 | 59.53 | 58.50 | 59.43 | 118,186 | +0.97(+1.66%) |
Jun 10, 2021 | 58.63 | 59.12 | 57.96 | 58.46 | 198,865 | +0.01(+0.02%) |
Jun 09, 2021 | 58.66 | 59.09 | 58.04 | 58.45 | 206,172 | -0.21(-0.37%) |
Jun 08, 2021 | 58.34 | 59.43 | 58.25 | 58.67 | 143,723 | +0.12(+0.21%) |
Jun 07, 2021 | 58.15 | 59.02 | 58.03 | 58.55 | 158,470 | +0.76(+1.32%) |
Jun 04, 2021 | 58.28 | 59.06 | 56.49 | 57.78 | 303,482 | -0.52(-0.89%) |
Jun 03, 2021 | 58.35 | 59.15 | 57.56 | 58.30 | 214,111 | -0.03(-0.05%) |
Jun 02, 2021 | 59.74 | 60.28 | 58.05 | 58.33 | 599,090 | -0.42(-0.71%) |
Jun 01, 2021 | 58.43 | 59.00 | 57.90 | 58.75 | 307,602 | +0.88(+1.52%) |
May 28, 2021 | 58.16 | 58.52 | 57.52 | 57.87 | 197,340 | -0.80(-1.36%) |
May 27, 2021 | 58.30 | 59.38 | 58.21 | 58.67 | 235,567 | +0.82(+1.41%) |
May 26, 2021 | 58.10 | 58.46 | 57.27 | 57.85 | 205,310 | -0.25(-0.43%) |
May 25, 2021 | 58.78 | 60.25 | 57.98 | 58.10 | 244,654 | -0.46(-0.79%) |
May 24, 2021 | 59.28 | 60.40 | 58.44 | 58.56 | 284,236 | -0.72(-1.22%) |
May 21, 2021 | 59.13 | 59.93 | 58.08 | 59.29 | 288,927 | +1.62(+2.82%) |
May 20, 2021 | 61.01 | 61.03 | 57.02 | 57.66 | 476,710 | -3.58(-5.85%) |
May 19, 2021 | 60.97 | 61.50 | 58.53 | 61.25 | 404,716 | -0.38(-0.62%) |
May 18, 2021 | 64.24 | 64.45 | 61.46 | 61.63 | 250,162 | -2.40(-3.75%) |
May 17, 2021 | 63.31 | 64.28 | 62.26 | 64.03 | 159,719 | +0.37(+0.58%) |
May 14, 2021 | 62.46 | 64.51 | 61.76 | 63.66 | 174,318 | +1.47(+2.36%) |
May 13, 2021 | 60.67 | 62.41 | 60.57 | 62.19 | 228,124 | +1.62(+2.68%) |
May 12, 2021 | 61.29 | 62.82 | 60.28 | 60.57 | 208,361 | -1.10(-1.79%) |
May 11, 2021 | 65.05 | 65.05 | 61.27 | 61.67 | 256,749 | -2.39(-3.74%) |
May 10, 2021 | 65.82 | 66.33 | 63.99 | 64.07 | 348,371 | -1.70(-2.58%) |
May 07, 2021 | 65.22 | 66.74 | 65.22 | 65.77 | 256,321 | +0.60(+0.93%) |
May 06, 2021 | 66.52 | 66.52 | 64.37 | 65.16 | 156,495 | -1.03(-1.56%) |
May 05, 2021 | 66.11 | 66.91 | 65.81 | 66.20 | 169,498 | +0.21(+0.32%) |
May 04, 2021 | 65.90 | 66.48 | 64.81 | 65.98 | 334,201 | +0.07(+0.10%) |