Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.92 | 51.83 | 50.92 | 51.12 | 163,019 | -0.03(-0.06%) |
Jul 29, 2021 | 52.37 | 52.43 | 50.59 | 51.15 | 258,784 | -1.09(-2.09%) |
Jul 28, 2021 | 50.58 | 52.75 | 50.58 | 52.24 | 282,300 | +1.74(+3.45%) |
Jul 27, 2021 | 49.97 | 50.93 | 49.50 | 50.50 | 302,620 | +0.14(+0.28%) |
Jul 26, 2021 | 50.09 | 50.37 | 48.71 | 50.36 | 522,021 | +0.27(+0.54%) |
Jul 23, 2021 | 51.51 | 51.93 | 49.02 | 50.09 | 268,710 | -1.09(-2.13%) |
Jul 22, 2021 | 52.76 | 53.20 | 50.53 | 51.18 | 397,853 | -1.43(-2.72%) |
Jul 21, 2021 | 52.70 | 53.28 | 51.75 | 52.61 | 224,141 | +0.16(+0.31%) |
Jul 20, 2021 | 52.26 | 53.49 | 52.25 | 52.45 | 353,503 | +0.45(+0.87%) |
Jul 19, 2021 | 52.47 | 53.00 | 49.76 | 52.00 | 432,372 | -1.06(-2.00%) |
Jul 16, 2021 | 53.91 | 54.92 | 52.97 | 53.06 | 379,298 | -0.51(-0.95%) |
Jul 15, 2021 | 53.97 | 54.87 | 53.12 | 53.57 | 607,457 | -0.33(-0.61%) |
Jul 14, 2021 | 59.00 | 60.20 | 53.56 | 53.90 | 1,008,380 | -5.17(-8.75%) |
Jul 13, 2021 | 59.50 | 59.96 | 57.57 | 59.07 | 396,619 | -0.38(-0.64%) |
Jul 12, 2021 | 61.51 | 61.71 | 58.50 | 59.45 | 660,451 | -2.32(-3.76%) |
Jul 09, 2021 | 62.31 | 63.00 | 61.50 | 61.77 | 263,187 | -0.50(-0.80%) |
Jul 08, 2021 | 59.51 | 63.48 | 59.05 | 62.27 | 367,996 | +1.75(+2.89%) |
Jul 07, 2021 | 62.96 | 63.37 | 60.25 | 60.52 | 531,499 | -2.38(-3.78%) |
Jul 06, 2021 | 63.71 | 63.78 | 62.11 | 62.90 | 243,892 | -0.23(-0.36%) |
Jul 02, 2021 | 63.83 | 63.99 | 62.24 | 63.13 | 300,200 | -0.62(-0.97%) |
Jul 01, 2021 | 66.25 | 67.28 | 63.16 | 63.75 | 435,411 | -2.60(-3.92%) |
Jun 30, 2021 | 65.36 | 66.68 | 63.99 | 66.35 | 410,735 | +1.33(+2.05%) |
Jun 29, 2021 | 65.65 | 66.15 | 64.11 | 65.02 | 309,415 | -0.63(-0.96%) |
Jun 28, 2021 | 67.49 | 68.63 | 65.09 | 65.65 | 347,502 | -1.67(-2.48%) |
Jun 25, 2021 | 66.80 | 68.48 | 65.04 | 67.32 | 592,095 | +0.88(+1.32%) |
Jun 24, 2021 | 63.97 | 67.29 | 63.89 | 66.44 | 542,610 | +2.89(+4.55%) |
Jun 23, 2021 | 63.21 | 64.10 | 62.79 | 63.55 | 578,267 | -0.01(-0.02%) |
Jun 22, 2021 | 63.24 | 63.79 | 62.23 | 63.56 | 322,883 | +0.52(+0.82%) |
Jun 21, 2021 | 64.47 | 64.91 | 62.06 | 63.04 | 393,275 | -1.87(-2.88%) |
Jun 18, 2021 | 63.23 | 68.74 | 63.23 | 64.91 | 1,738,545 | +1.31(+2.06%) |
Jun 17, 2021 | 63.25 | 64.62 | 62.53 | 63.60 | 463,488 | +0.36(+0.57%) |
Jun 16, 2021 | 62.85 | 64.09 | 61.80 | 63.24 | 413,494 | +0.05(+0.08%) |
Jun 15, 2021 | 63.41 | 64.47 | 62.60 | 63.19 | 498,281 | -0.31(-0.49%) |
Jun 14, 2021 | 64.07 | 65.48 | 63.47 | 63.50 | 443,016 | -0.40(-0.63%) |
Jun 11, 2021 | 64.48 | 65.32 | 63.90 | 63.90 | 423,137 | +0.00(+0.00%) |
Jun 10, 2021 | 61.12 | 64.38 | 61.00 | 63.90 | 1,369,320 | +0.80(+1.27%) |
Jun 09, 2021 | 64.58 | 65.35 | 63.09 | 63.10 | 606,504 | -0.66(-1.04%) |
Jun 08, 2021 | 64.74 | 65.35 | 62.67 | 63.76 | 582,795 | -0.53(-0.82%) |
Jun 07, 2021 | 62.45 | 64.88 | 61.95 | 64.29 | 663,219 | +2.20(+3.54%) |
Jun 04, 2021 | 62.33 | 63.05 | 61.16 | 62.09 | 793,723 | +0.29(+0.47%) |
Jun 03, 2021 | 62.55 | 63.79 | 60.77 | 61.80 | 1,307,486 | -0.97(-1.55%) |
Jun 02, 2021 | 62.00 | 64.75 | 59.64 | 62.77 | 3,599,816 | -13.48(-17.68%) |
Jun 01, 2021 | 75.54 | 77.32 | 75.28 | 76.25 | 475,617 | +0.79(+1.05%) |
May 28, 2021 | 74.14 | 78.00 | 74.14 | 75.46 | 347,489 | +0.26(+0.35%) |
May 27, 2021 | 74.52 | 75.21 | 73.80 | 75.20 | 555,011 | +1.06(+1.43%) |
May 26, 2021 | 73.64 | 74.85 | 72.84 | 74.14 | 477,562 | +0.56(+0.76%) |
May 25, 2021 | 74.50 | 76.18 | 73.52 | 73.58 | 413,526 | -0.90(-1.21%) |
May 24, 2021 | 74.86 | 76.61 | 74.02 | 74.48 | 289,022 | +0.44(+0.59%) |
May 21, 2021 | 77.16 | 77.16 | 72.77 | 74.04 | 523,924 | -2.29(-3.00%) |
May 20, 2021 | 75.18 | 76.51 | 73.86 | 76.33 | 283,662 | +1.38(+1.84%) |
May 19, 2021 | 73.34 | 75.22 | 72.81 | 74.95 | 330,508 | -0.01(-0.01%) |
May 18, 2021 | 73.79 | 77.61 | 73.78 | 74.96 | 566,270 | +0.78(+1.05%) |
May 17, 2021 | 79.25 | 80.44 | 72.16 | 74.18 | 730,817 | -7.13(-8.77%) |
May 14, 2021 | 77.69 | 82.62 | 77.20 | 81.31 | 1,045,261 | +4.07(+5.27%) |
May 13, 2021 | 76.20 | 79.52 | 75.32 | 77.24 | 667,833 | +1.24(+1.63%) |
May 12, 2021 | 74.26 | 77.08 | 73.98 | 76.00 | 545,383 | -0.94(-1.22%) |
May 11, 2021 | 74.05 | 79.75 | 72.73 | 76.94 | 424,385 | -1.01(-1.30%) |
May 10, 2021 | 78.54 | 80.86 | 76.72 | 77.95 | 534,948 | -2.05(-2.56%) |
May 07, 2021 | 75.00 | 83.72 | 72.28 | 80.00 | 1,260,350 | +5.08(+6.78%) |
May 06, 2021 | 74.19 | 75.43 | 70.56 | 74.92 | 540,264 | +0.10(+0.13%) |
May 05, 2021 | 72.67 | 77.43 | 72.16 | 74.82 | 738,158 | +2.71(+3.76%) |
May 04, 2021 | 74.81 | 74.81 | 70.35 | 72.11 | 694,419 | -3.02(-4.02%) |