Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.07 | 53.96 | 52.57 | 52.89 | 99,924 | -0.13(-0.24%) |
Jul 29, 2021 | 53.12 | 53.93 | 53.02 | 53.02 | 182,896 | -0.12(-0.22%) |
Jul 28, 2021 | 52.74 | 53.45 | 51.91 | 53.13 | 77,737 | +0.54(+1.03%) |
Jul 27, 2021 | 52.71 | 53.01 | 52.32 | 52.59 | 196,901 | -0.40(-0.75%) |
Jul 26, 2021 | 53.47 | 53.95 | 52.72 | 52.99 | 109,311 | -0.19(-0.37%) |
Jul 23, 2021 | 53.18 | 53.43 | 52.56 | 53.18 | 57,012 | +0.20(+0.38%) |
Jul 22, 2021 | 54.06 | 54.06 | 52.58 | 52.98 | 68,318 | -0.91(-1.69%) |
Jul 21, 2021 | 53.11 | 54.04 | 52.65 | 53.89 | 130,742 | +0.69(+1.30%) |
Jul 20, 2021 | 53.17 | 54.16 | 52.82 | 53.20 | 155,512 | +0.38(+0.72%) |
Jul 19, 2021 | 52.63 | 54.01 | 52.45 | 52.82 | 262,054 | -0.60(-1.13%) |
Jul 16, 2021 | 53.15 | 53.61 | 52.71 | 53.42 | 157,651 | +0.66(+1.25%) |
Jul 15, 2021 | 53.05 | 53.05 | 51.32 | 52.76 | 273,702 | -0.18(-0.35%) |
Jul 14, 2021 | 54.39 | 54.39 | 52.76 | 52.95 | 917,311 | -5.35(-9.18%) |
Jul 13, 2021 | 58.33 | 58.80 | 57.56 | 58.30 | 63,874 | -0.41(-0.69%) |
Jul 12, 2021 | 58.07 | 58.80 | 57.49 | 58.71 | 70,216 | +0.55(+0.95%) |
Jul 09, 2021 | 58.44 | 59.26 | 57.83 | 58.15 | 72,973 | -0.01(-0.02%) |
Jul 08, 2021 | 57.31 | 58.44 | 57.00 | 58.16 | 78,353 | +0.00(+0.00%) |
Jul 07, 2021 | 57.14 | 58.83 | 56.36 | 58.16 | 135,476 | +1.11(+1.94%) |
Jul 06, 2021 | 57.67 | 57.67 | 55.85 | 57.06 | 229,234 | -0.96(-1.66%) |
Jul 02, 2021 | 59.13 | 59.13 | 57.77 | 58.02 | 159,693 | -0.81(-1.37%) |
Jul 01, 2021 | 59.37 | 59.81 | 58.66 | 58.82 | 118,871 | -0.44(-0.74%) |
Jun 30, 2021 | 60.45 | 60.48 | 58.51 | 59.26 | 139,083 | -1.24(-2.05%) |
Jun 29, 2021 | 59.43 | 60.71 | 59.09 | 60.50 | 81,356 | +1.12(+1.88%) |
Jun 28, 2021 | 61.79 | 61.92 | 59.29 | 59.39 | 143,691 | -2.12(-3.44%) |
Jun 25, 2021 | 60.70 | 62.64 | 60.36 | 61.50 | 658,058 | +0.95(+1.57%) |
Jun 24, 2021 | 60.86 | 61.00 | 59.91 | 60.55 | 166,185 | +0.01(+0.02%) |
Jun 23, 2021 | 60.73 | 61.32 | 59.66 | 60.54 | 219,941 | +0.04(+0.06%) |
Jun 22, 2021 | 61.18 | 61.80 | 59.00 | 60.50 | 183,042 | -0.57(-0.94%) |
Jun 21, 2021 | 60.40 | 61.81 | 59.99 | 61.08 | 216,612 | +1.24(+2.08%) |
Jun 18, 2021 | 58.68 | 59.90 | 57.84 | 59.83 | 250,376 | +0.45(+0.75%) |
Jun 17, 2021 | 57.18 | 59.68 | 57.05 | 59.39 | 155,276 | +2.13(+3.71%) |
Jun 16, 2021 | 57.46 | 58.25 | 55.58 | 57.26 | 130,094 | -0.11(-0.19%) |
Jun 15, 2021 | 56.35 | 57.43 | 55.07 | 57.37 | 259,559 | +1.07(+1.90%) |
Jun 14, 2021 | 55.10 | 56.39 | 54.84 | 56.30 | 251,757 | +1.52(+2.77%) |
Jun 11, 2021 | 53.79 | 54.79 | 53.39 | 54.78 | 119,420 | +1.39(+2.60%) |
Jun 10, 2021 | 52.41 | 53.45 | 51.98 | 53.39 | 115,422 | +1.06(+2.02%) |
Jun 09, 2021 | 51.63 | 52.40 | 51.12 | 52.34 | 113,374 | +0.35(+0.67%) |
Jun 08, 2021 | 50.92 | 52.44 | 50.76 | 51.99 | 79,862 | +1.30(+2.57%) |
Jun 07, 2021 | 49.62 | 50.84 | 49.61 | 50.69 | 75,835 | +0.84(+1.70%) |
Jun 04, 2021 | 50.00 | 50.35 | 49.71 | 49.84 | 85,092 | -0.08(-0.16%) |
Jun 03, 2021 | 49.63 | 50.33 | 48.67 | 49.92 | 86,920 | -0.08(-0.16%) |
Jun 02, 2021 | 49.90 | 50.14 | 49.14 | 50.00 | 141,057 | -0.02(-0.04%) |
Jun 01, 2021 | 50.10 | 50.15 | 49.49 | 50.02 | 181,081 | +0.28(+0.57%) |
May 28, 2021 | 49.97 | 50.59 | 49.42 | 49.73 | 76,171 | -0.04(-0.08%) |
May 27, 2021 | 49.07 | 49.85 | 49.07 | 49.77 | 115,364 | +0.71(+1.45%) |
May 26, 2021 | 48.42 | 49.19 | 47.55 | 49.06 | 89,057 | +0.56(+1.16%) |
May 25, 2021 | 48.55 | 49.38 | 48.23 | 48.50 | 101,886 | -0.04(-0.08%) |
May 24, 2021 | 48.72 | 49.68 | 48.40 | 48.54 | 74,457 | -0.14(-0.28%) |
May 21, 2021 | 48.18 | 49.15 | 48.18 | 48.67 | 69,595 | +0.98(+2.06%) |
May 20, 2021 | 47.21 | 48.18 | 46.47 | 47.69 | 106,935 | +0.35(+0.74%) |
May 19, 2021 | 47.47 | 47.51 | 45.78 | 47.34 | 95,630 | +0.45(+0.95%) |
May 18, 2021 | 47.45 | 48.78 | 46.64 | 46.90 | 108,984 | -0.54(-1.15%) |
May 17, 2021 | 47.56 | 48.16 | 47.32 | 47.44 | 73,199 | -0.22(-0.47%) |
May 14, 2021 | 47.29 | 48.21 | 46.94 | 47.66 | 105,030 | +0.53(+1.13%) |
May 13, 2021 | 46.39 | 47.28 | 46.02 | 47.13 | 106,740 | +0.67(+1.44%) |
May 12, 2021 | 46.23 | 47.35 | 45.90 | 46.46 | 148,875 | +0.20(+0.44%) |
May 11, 2021 | 45.75 | 47.51 | 45.75 | 46.26 | 145,416 | -0.85(-1.81%) |
May 10, 2021 | 49.01 | 49.01 | 47.06 | 47.11 | 102,251 | -2.18(-4.42%) |
May 07, 2021 | 49.48 | 49.98 | 49.09 | 49.29 | 150,407 | -0.19(-0.39%) |
May 06, 2021 | 50.13 | 50.85 | 49.15 | 49.49 | 163,238 | -0.77(-1.52%) |
May 05, 2021 | 50.20 | 50.74 | 48.87 | 50.25 | 150,562 | +0.52(+1.05%) |
May 04, 2021 | 49.43 | 50.33 | 49.09 | 49.73 | 100,442 | -0.14(-0.27%) |