Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 58.55 | 60.00 | 57.09 | 58.56 | 197,079 | -0.89(-1.50%) |
Jul 29, 2021 | 57.89 | 59.64 | 56.33 | 59.45 | 482,360 | +1.23(+2.11%) |
Jul 28, 2021 | 55.83 | 58.27 | 55.83 | 58.22 | 254,565 | +1.86(+3.30%) |
Jul 27, 2021 | 56.18 | 57.33 | 55.42 | 56.36 | 398,659 | -1.29(-2.24%) |
Jul 26, 2021 | 59.71 | 61.42 | 57.08 | 57.65 | 745,314 | -2.34(-3.90%) |
Jul 23, 2021 | 59.94 | 60.95 | 57.39 | 59.99 | 248,191 | +0.05(+0.08%) |
Jul 22, 2021 | 58.09 | 60.70 | 56.65 | 59.94 | 140,414 | +1.56(+2.67%) |
Jul 21, 2021 | 57.41 | 58.61 | 55.67 | 58.38 | 114,714 | +2.07(+3.68%) |
Jul 20, 2021 | 55.18 | 56.41 | 54.85 | 56.31 | 127,106 | +1.25(+2.27%) |
Jul 19, 2021 | 53.98 | 55.60 | 53.00 | 55.06 | 217,860 | +0.56(+1.03%) |
Jul 16, 2021 | 53.22 | 55.09 | 52.50 | 54.50 | 111,532 | +1.99(+3.79%) |
Jul 15, 2021 | 53.01 | 53.86 | 51.09 | 52.51 | 100,520 | -0.48(-0.91%) |
Jul 14, 2021 | 54.79 | 54.79 | 52.52 | 52.99 | 105,419 | -1.67(-3.06%) |
Jul 13, 2021 | 54.87 | 55.23 | 53.40 | 54.66 | 93,895 | -0.11(-0.20%) |
Jul 12, 2021 | 56.47 | 57.51 | 54.59 | 54.77 | 92,854 | -1.70(-3.01%) |
Jul 09, 2021 | 55.85 | 56.51 | 53.75 | 56.47 | 140,087 | +1.15(+2.08%) |
Jul 08, 2021 | 53.90 | 56.42 | 52.01 | 55.32 | 166,066 | +0.93(+1.71%) |
Jul 07, 2021 | 61.79 | 62.00 | 53.68 | 54.39 | 455,409 | -6.93(-11.30%) |
Jul 06, 2021 | 67.50 | 70.00 | 60.75 | 61.32 | 1,451,979 | +5.42(+9.70%) |
Jul 02, 2021 | 55.96 | 56.56 | 54.08 | 55.90 | 103,808 | -0.07(-0.13%) |
Jul 01, 2021 | 54.77 | 56.09 | 54.08 | 55.97 | 128,479 | +1.29(+2.36%) |
Jun 30, 2021 | 53.28 | 55.20 | 52.18 | 54.68 | 165,515 | +1.85(+3.50%) |
Jun 29, 2021 | 53.99 | 54.21 | 51.94 | 52.83 | 159,180 | -0.52(-0.97%) |
Jun 28, 2021 | 57.69 | 57.69 | 53.24 | 53.35 | 155,528 | -3.89(-6.80%) |
Jun 25, 2021 | 55.22 | 57.87 | 54.31 | 57.24 | 384,119 | +2.10(+3.81%) |
Jun 24, 2021 | 54.27 | 56.62 | 53.43 | 55.14 | 140,489 | +1.18(+2.19%) |
Jun 23, 2021 | 56.57 | 58.08 | 53.02 | 53.96 | 150,373 | -2.91(-5.12%) |
Jun 22, 2021 | 58.94 | 59.05 | 55.79 | 56.87 | 149,316 | -2.20(-3.72%) |
Jun 21, 2021 | 59.20 | 59.39 | 57.31 | 59.07 | 202,916 | -0.22(-0.37%) |
Jun 18, 2021 | 60.14 | 60.14 | 56.71 | 59.29 | 580,518 | -1.02(-1.69%) |
Jun 17, 2021 | 59.34 | 61.12 | 58.01 | 60.31 | 168,706 | +0.88(+1.48%) |
Jun 16, 2021 | 58.31 | 59.89 | 57.03 | 59.43 | 169,906 | +1.62(+2.80%) |
Jun 15, 2021 | 60.17 | 60.17 | 56.81 | 57.81 | 145,909 | -2.36(-3.92%) |
Jun 14, 2021 | 60.07 | 62.59 | 59.35 | 60.17 | 243,044 | +0.51(+0.85%) |
Jun 11, 2021 | 61.18 | 61.18 | 59.00 | 59.66 | 119,125 | -1.36(-2.23%) |
Jun 10, 2021 | 59.67 | 61.95 | 58.27 | 61.02 | 151,085 | +1.09(+1.82%) |
Jun 09, 2021 | 59.36 | 61.17 | 58.83 | 59.93 | 158,324 | +0.96(+1.63%) |
Jun 08, 2021 | 60.30 | 61.14 | 56.69 | 58.97 | 164,512 | +0.13(+0.22%) |
Jun 07, 2021 | 55.66 | 59.81 | 54.39 | 58.84 | 441,800 | +3.98(+7.25%) |
Jun 04, 2021 | 55.47 | 56.40 | 54.56 | 54.86 | 87,969 | -0.23(-0.42%) |
Jun 03, 2021 | 55.37 | 56.47 | 54.97 | 55.09 | 88,166 | -0.76(-1.36%) |
Jun 02, 2021 | 56.58 | 56.83 | 54.95 | 55.85 | 152,260 | -0.48(-0.85%) |
Jun 01, 2021 | 56.84 | 57.73 | 54.83 | 56.33 | 131,861 | -0.23(-0.41%) |
May 28, 2021 | 56.66 | 58.17 | 54.89 | 56.56 | 162,231 | +0.11(+0.19%) |
May 27, 2021 | 55.65 | 57.36 | 55.32 | 56.45 | 185,691 | +1.44(+2.62%) |
May 26, 2021 | 52.83 | 55.84 | 52.62 | 55.01 | 131,925 | +2.81(+5.38%) |
May 25, 2021 | 54.53 | 55.48 | 51.92 | 52.20 | 170,901 | -1.70(-3.15%) |
May 24, 2021 | 55.02 | 55.66 | 52.78 | 53.90 | 115,147 | -0.61(-1.12%) |
May 21, 2021 | 57.96 | 59.11 | 53.35 | 54.51 | 206,011 | -2.38(-4.18%) |
May 20, 2021 | 54.95 | 58.40 | 54.40 | 56.89 | 169,933 | +1.35(+2.43%) |
May 19, 2021 | 54.52 | 57.04 | 53.82 | 55.54 | 336,657 | -0.25(-0.45%) |
May 18, 2021 | 50.05 | 57.77 | 49.25 | 55.79 | 283,085 | +1.00(+1.83%) |
May 17, 2021 | 54.59 | 56.76 | 53.77 | 54.79 | 86,193 | -0.61(-1.10%) |
May 14, 2021 | 53.06 | 56.40 | 52.80 | 55.40 | 143,212 | +2.81(+5.34%) |
May 13, 2021 | 54.81 | 57.67 | 52.00 | 52.59 | 170,537 | -2.09(-3.82%) |
May 12, 2021 | 59.72 | 61.61 | 54.14 | 54.68 | 246,109 | -5.92(-9.77%) |
May 11, 2021 | 59.25 | 64.17 | 59.25 | 60.60 | 161,725 | -1.11(-1.80%) |
May 10, 2021 | 64.56 | 64.56 | 60.26 | 61.71 | 184,144 | -3.27(-5.03%) |
May 07, 2021 | 63.81 | 66.33 | 63.72 | 64.98 | 127,388 | +2.18(+3.47%) |
May 06, 2021 | 62.96 | 64.88 | 61.06 | 62.80 | 215,269 | +0.21(+0.34%) |
May 05, 2021 | 63.20 | 64.40 | 61.00 | 62.59 | 227,685 | +0.06(+0.10%) |
May 04, 2021 | 62.37 | 64.99 | 60.05 | 62.53 | 237,693 | -0.30(-0.48%) |