Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.44 | 54.01 | 53.07 | 53.35 | 1,683,461 | -0.71(-1.32%) |
Jul 29, 2021 | 53.23 | 54.15 | 53.22 | 54.06 | 1,828,594 | +1.30(+2.46%) |
Jul 28, 2021 | 52.32 | 53.19 | 51.67 | 52.76 | 1,665,123 | +0.52(+0.99%) |
Jul 27, 2021 | 51.33 | 52.48 | 51.16 | 52.24 | 1,543,688 | +0.22(+0.43%) |
Jul 26, 2021 | 51.85 | 52.60 | 51.71 | 52.02 | 1,203,539 | +0.30(+0.58%) |
Jul 23, 2021 | 52.06 | 52.41 | 51.34 | 51.72 | 1,061,294 | +0.22(+0.43%) |
Jul 22, 2021 | 52.29 | 52.34 | 51.28 | 51.50 | 1,377,032 | -0.71(-1.36%) |
Jul 21, 2021 | 51.15 | 52.53 | 50.97 | 52.22 | 2,148,547 | +1.75(+3.47%) |
Jul 20, 2021 | 49.39 | 51.39 | 48.97 | 50.46 | 2,612,591 | +1.09(+2.20%) |
Jul 19, 2021 | 49.08 | 50.13 | 48.23 | 49.38 | 3,059,775 | -1.37(-2.69%) |
Jul 16, 2021 | 53.41 | 53.61 | 50.64 | 50.74 | 3,123,214 | -2.49(-4.68%) |
Jul 15, 2021 | 54.06 | 54.06 | 52.50 | 53.24 | 3,522,598 | -1.59(-2.90%) |
Jul 14, 2021 | 55.51 | 56.16 | 54.63 | 54.82 | 2,309,943 | -0.35(-0.63%) |
Jul 13, 2021 | 57.26 | 57.26 | 54.58 | 55.17 | 2,901,496 | -2.25(-3.92%) |
Jul 12, 2021 | 57.20 | 57.99 | 57.07 | 57.42 | 1,657,611 | -0.21(-0.37%) |
Jul 09, 2021 | 56.65 | 57.84 | 56.30 | 57.63 | 2,050,394 | +1.82(+3.26%) |
Jul 08, 2021 | 54.72 | 56.59 | 54.26 | 55.81 | 2,165,867 | -0.25(-0.45%) |
Jul 07, 2021 | 54.30 | 56.26 | 54.19 | 56.06 | 2,078,756 | +1.78(+3.28%) |
Jul 06, 2021 | 57.87 | 57.87 | 53.81 | 54.28 | 3,111,645 | -3.84(-6.61%) |
Jul 02, 2021 | 58.51 | 58.55 | 57.85 | 58.12 | 1,347,886 | -0.10(-0.17%) |
Jul 01, 2021 | 58.34 | 58.58 | 57.58 | 58.22 | 1,688,714 | +0.20(+0.35%) |
Jun 30, 2021 | 55.66 | 58.40 | 55.52 | 58.02 | 2,995,541 | +2.40(+4.31%) |
Jun 29, 2021 | 55.88 | 56.49 | 55.55 | 55.62 | 1,435,101 | -0.09(-0.16%) |
Jun 28, 2021 | 56.38 | 56.74 | 55.36 | 55.71 | 2,091,819 | -0.17(-0.31%) |
Jun 25, 2021 | 57.19 | 57.32 | 55.42 | 55.88 | 15,908,828 | -1.01(-1.78%) |
Jun 24, 2021 | 56.65 | 57.00 | 55.62 | 56.89 | 1,802,783 | +0.90(+1.62%) |
Jun 23, 2021 | 55.99 | 56.62 | 55.82 | 55.99 | 1,773,143 | +0.14(+0.26%) |
Jun 22, 2021 | 55.00 | 56.13 | 54.37 | 55.84 | 1,807,759 | +0.47(+0.85%) |
Jun 21, 2021 | 54.43 | 55.59 | 54.27 | 55.37 | 2,656,259 | +1.71(+3.19%) |
Jun 18, 2021 | 53.31 | 54.29 | 52.75 | 53.66 | 4,522,463 | -0.95(-1.74%) |
Jun 17, 2021 | 55.35 | 55.53 | 53.05 | 54.61 | 2,783,088 | -1.31(-2.34%) |
Jun 16, 2021 | 56.40 | 56.45 | 55.46 | 55.92 | 2,597,685 | -0.64(-1.12%) |
Jun 15, 2021 | 56.06 | 56.70 | 54.62 | 56.56 | 3,310,907 | +0.30(+0.53%) |
Jun 14, 2021 | 56.30 | 57.32 | 55.87 | 56.26 | 4,453,528 | -0.14(-0.26%) |
Jun 11, 2021 | 58.22 | 58.79 | 55.76 | 56.40 | 3,813,078 | -1.25(-2.17%) |
Jun 10, 2021 | 61.32 | 61.51 | 57.55 | 57.65 | 2,727,281 | -3.46(-5.67%) |
Jun 09, 2021 | 60.65 | 62.05 | 59.37 | 61.12 | 2,270,174 | +0.02(+0.03%) |
Jun 08, 2021 | 60.30 | 61.18 | 59.02 | 61.10 | 2,611,813 | +1.26(+2.11%) |
Jun 07, 2021 | 63.03 | 63.24 | 59.82 | 59.84 | 2,610,750 | -2.92(-4.65%) |
Jun 04, 2021 | 62.90 | 63.20 | 61.58 | 62.75 | 1,793,320 | +0.26(+0.42%) |
Jun 03, 2021 | 62.35 | 62.70 | 61.42 | 62.49 | 2,082,339 | -0.51(-0.81%) |
Jun 02, 2021 | 66.44 | 66.87 | 62.57 | 63.00 | 2,605,517 | -3.29(-4.96%) |
Jun 01, 2021 | 65.68 | 66.64 | 65.29 | 66.29 | 1,446,716 | +1.62(+2.50%) |
May 28, 2021 | 65.82 | 66.01 | 63.70 | 64.68 | 1,258,907 | -0.81(-1.23%) |
May 27, 2021 | 64.89 | 65.99 | 64.66 | 65.49 | 1,751,586 | +1.21(+1.89%) |
May 26, 2021 | 62.86 | 64.36 | 62.56 | 64.27 | 1,153,156 | +1.97(+3.17%) |
May 25, 2021 | 62.93 | 64.09 | 62.26 | 62.30 | 1,708,508 | -0.25(-0.40%) |
May 24, 2021 | 62.69 | 63.38 | 62.01 | 62.55 | 1,194,993 | -0.14(-0.23%) |
May 21, 2021 | 63.93 | 64.72 | 62.62 | 62.69 | 1,458,619 | -0.82(-1.29%) |
May 20, 2021 | 62.73 | 63.91 | 61.39 | 63.51 | 1,851,068 | +0.64(+1.03%) |
May 19, 2021 | 60.02 | 63.05 | 58.91 | 62.87 | 2,834,854 | +0.70(+1.13%) |
May 18, 2021 | 61.84 | 62.90 | 61.63 | 62.17 | 2,544,911 | -0.01(-0.02%) |
May 17, 2021 | 63.03 | 63.37 | 60.36 | 62.18 | 2,535,829 | -1.19(-1.88%) |
May 14, 2021 | 63.76 | 65.32 | 62.41 | 63.37 | 2,117,580 | +0.21(+0.34%) |
May 13, 2021 | 62.00 | 64.96 | 61.54 | 63.16 | 3,412,874 | +1.57(+2.56%) |
May 12, 2021 | 66.91 | 68.05 | 60.71 | 61.58 | 4,282,773 | -5.80(-8.61%) |
May 11, 2021 | 68.28 | 69.75 | 66.42 | 67.38 | 3,202,337 | -3.23(-4.57%) |
May 10, 2021 | 70.79 | 73.29 | 70.18 | 70.61 | 3,497,147 | +0.79(+1.13%) |
May 07, 2021 | 66.71 | 70.63 | 66.16 | 69.82 | 2,874,931 | +3.35(+5.04%) |
May 06, 2021 | 67.21 | 67.68 | 64.44 | 66.47 | 2,973,429 | -0.50(-0.75%) |
May 05, 2021 | 67.88 | 70.94 | 66.51 | 66.97 | 3,707,714 | -2.25(-3.25%) |
May 04, 2021 | 64.46 | 69.39 | 64.37 | 69.21 | 2,981,800 | +4.82(+7.48%) |