Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.97 | 58.37 | 57.97 | 58.22 | 6,103 | -0.46(-0.78%) |
Jul 29, 2021 | 58.43 | 58.75 | 58.40 | 58.68 | 111,793 | +0.44(+0.75%) |
Jul 28, 2021 | 58.06 | 58.36 | 57.86 | 58.24 | 75,148 | +0.20(+0.34%) |
Jul 27, 2021 | 58.40 | 58.41 | 57.30 | 58.04 | 161,397 | -0.63(-1.07%) |
Jul 26, 2021 | 58.61 | 58.77 | 58.55 | 58.67 | 3,612 | -0.06(-0.11%) |
Jul 23, 2021 | 58.37 | 58.73 | 58.29 | 58.73 | 4,634 | +0.59(+1.02%) |
Jul 22, 2021 | 57.89 | 58.14 | 57.89 | 58.14 | 1,309 | +0.40(+0.69%) |
Jul 21, 2021 | 57.41 | 57.74 | 57.41 | 57.74 | 7,204 | +0.32(+0.55%) |
Jul 20, 2021 | 56.79 | 57.53 | 56.70 | 57.43 | 17,690 | +0.84(+1.49%) |
Jul 19, 2021 | 56.15 | 56.61 | 56.10 | 56.58 | 5,052 | -0.35(-0.62%) |
Jul 16, 2021 | 57.57 | 57.57 | 56.92 | 56.94 | 3,465 | -0.59(-1.03%) |
Jul 15, 2021 | 57.93 | 57.93 | 57.35 | 57.53 | 14,070 | -0.48(-0.83%) |
Jul 14, 2021 | 58.33 | 58.49 | 58.01 | 58.01 | 4,116 | -0.09(-0.16%) |
Jul 13, 2021 | 58.48 | 58.62 | 58.10 | 58.10 | 2,669 | -0.22(-0.37%) |
Jul 12, 2021 | 58.18 | 58.34 | 58.18 | 58.32 | 3,463 | +0.36(+0.62%) |
Jul 09, 2021 | 57.49 | 57.96 | 57.39 | 57.96 | 6,799 | +0.53(+0.91%) |
Jul 08, 2021 | 56.91 | 57.58 | 56.34 | 57.44 | 3,503 | -0.47(-0.82%) |
Jul 07, 2021 | 57.88 | 58.05 | 57.65 | 57.91 | 26,406 | +0.16(+0.28%) |
Jul 06, 2021 | 57.58 | 57.77 | 57.29 | 57.75 | 5,814 | +0.18(+0.32%) |
Jul 02, 2021 | 57.26 | 57.56 | 57.26 | 57.56 | 2,255 | +0.67(+1.17%) |
Jul 01, 2021 | 56.97 | 57.04 | 56.64 | 56.89 | 3,469 | -0.05(-0.09%) |
Jun 30, 2021 | 56.68 | 56.99 | 56.68 | 56.95 | 21,979 | +0.00(+0.01%) |
Jun 29, 2021 | 56.87 | 56.94 | 56.83 | 56.94 | 1,523 | +0.29(+0.50%) |
Jun 28, 2021 | 55.97 | 56.67 | 55.97 | 56.66 | 21,708 | +0.77(+1.39%) |
Jun 25, 2021 | 55.99 | 56.07 | 55.85 | 55.88 | 3,764 | -0.06(-0.11%) |
Jun 24, 2021 | 56.01 | 56.20 | 55.94 | 55.94 | 4,538 | +0.47(+0.85%) |
Jun 23, 2021 | 55.41 | 55.54 | 55.41 | 55.47 | 3,735 | +0.30(+0.54%) |
Jun 22, 2021 | 54.81 | 55.24 | 54.66 | 55.17 | 2,536 | +0.59(+1.08%) |
Jun 21, 2021 | 54.10 | 54.61 | 54.10 | 54.59 | 4,936 | +0.31(+0.57%) |
Jun 18, 2021 | 54.40 | 54.47 | 54.27 | 54.28 | 4,349 | -0.30(-0.55%) |
Jun 17, 2021 | 54.26 | 54.64 | 54.26 | 54.58 | 4,887 | +0.71(+1.32%) |
Jun 16, 2021 | 54.08 | 54.10 | 53.45 | 53.86 | 13,248 | -0.01(-0.02%) |
Jun 15, 2021 | 54.03 | 54.15 | 53.87 | 53.87 | 1,733 | -0.44(-0.81%) |
Jun 14, 2021 | 53.87 | 54.31 | 53.87 | 54.31 | 19,435 | +0.48(+0.89%) |
Jun 11, 2021 | 53.84 | 53.86 | 53.67 | 53.84 | 2,008 | +0.17(+0.31%) |
Jun 10, 2021 | 53.67 | 53.75 | 53.42 | 53.67 | 3,833 | +0.52(+0.98%) |
Jun 09, 2021 | 53.30 | 53.32 | 53.11 | 53.15 | 2,158 | -0.03(-0.06%) |
Jun 08, 2021 | 53.38 | 53.53 | 52.98 | 53.18 | 2,523 | -0.03(-0.06%) |
Jun 07, 2021 | 53.36 | 53.36 | 52.91 | 53.22 | 16,288 | +0.17(+0.31%) |
Jun 04, 2021 | 52.47 | 53.16 | 52.47 | 53.05 | 5,871 | +0.75(+1.42%) |
Jun 03, 2021 | 52.40 | 52.67 | 52.23 | 52.30 | 140,096 | -0.46(-0.88%) |
Jun 02, 2021 | 52.89 | 53.01 | 52.66 | 52.77 | 13,425 | -0.01(-0.01%) |
Jun 01, 2021 | 52.91 | 52.91 | 52.72 | 52.78 | 3,796 | -0.36(-0.68%) |
May 28, 2021 | 53.30 | 53.35 | 53.14 | 53.14 | 1,606 | +0.10(+0.18%) |
May 27, 2021 | 52.97 | 53.09 | 52.96 | 53.04 | 6,851 | +0.17(+0.31%) |
May 26, 2021 | 52.83 | 52.99 | 52.80 | 52.87 | 13,127 | +0.18(+0.34%) |
May 25, 2021 | 52.81 | 52.86 | 52.59 | 52.69 | 5,873 | +0.02(+0.03%) |
May 24, 2021 | 52.42 | 52.89 | 52.42 | 52.68 | 9,147 | +0.85(+1.64%) |
May 21, 2021 | 52.32 | 52.32 | 51.83 | 51.83 | 4,051 | -0.18(-0.34%) |
May 20, 2021 | 51.67 | 52.11 | 51.67 | 52.00 | 7,468 | +0.88(+1.72%) |
May 19, 2021 | 50.45 | 51.12 | 50.45 | 51.12 | 12,440 | -0.05(-0.09%) |
May 18, 2021 | 51.60 | 51.74 | 51.17 | 51.17 | 22,953 | -0.28(-0.54%) |
May 17, 2021 | 51.38 | 51.60 | 51.09 | 51.45 | 11,349 | -0.37(-0.71%) |
May 14, 2021 | 51.25 | 51.81 | 51.25 | 51.81 | 42,061 | +1.03(+2.02%) |
May 13, 2021 | 50.74 | 51.20 | 50.58 | 50.79 | 14,933 | +0.40(+0.80%) |
May 12, 2021 | 51.53 | 51.53 | 50.34 | 50.38 | 9,824 | -1.62(-3.12%) |
May 11, 2021 | 51.46 | 52.03 | 51.02 | 52.00 | 12,468 | -0.05(-0.09%) |
May 10, 2021 | 52.69 | 52.81 | 52.05 | 52.05 | 3,732 | -1.25(-2.34%) |
May 07, 2021 | 53.08 | 53.59 | 53.08 | 53.30 | 5,868 | +0.44(+0.84%) |
May 06, 2021 | 52.72 | 52.86 | 52.14 | 52.85 | 11,083 | +0.37(+0.71%) |
May 05, 2021 | 52.77 | 52.90 | 52.48 | 52.48 | 73,944 | +0.07(+0.13%) |
May 04, 2021 | 52.72 | 52.72 | 51.95 | 52.42 | 15,254 | -0.86(-1.62%) |