Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.78 | 58.03 | 57.56 | 57.59 | 79,625 | -0.79(-1.36%) |
Jul 29, 2021 | 58.25 | 58.42 | 58.19 | 58.38 | 207,103 | +0.53(+0.91%) |
Jul 28, 2021 | 57.57 | 57.87 | 57.25 | 57.86 | 197,519 | +0.61(+1.07%) |
Jul 27, 2021 | 57.36 | 57.36 | 56.82 | 57.24 | 274,691 | -0.44(-0.77%) |
Jul 26, 2021 | 57.24 | 57.69 | 57.21 | 57.69 | 791,224 | +0.06(+0.10%) |
Jul 23, 2021 | 57.64 | 57.64 | 57.37 | 57.63 | 107,574 | -0.10(-0.18%) |
Jul 22, 2021 | 57.74 | 57.74 | 57.42 | 57.73 | 243,159 | +0.20(+0.34%) |
Jul 21, 2021 | 57.02 | 57.54 | 56.89 | 57.54 | 29,583 | +0.23(+0.39%) |
Jul 20, 2021 | 56.63 | 57.41 | 56.59 | 57.31 | 831,853 | +0.53(+0.93%) |
Jul 19, 2021 | 56.98 | 57.00 | 56.47 | 56.78 | 204,592 | -1.12(-1.94%) |
Jul 16, 2021 | 58.50 | 58.50 | 57.80 | 57.90 | 746,607 | -0.43(-0.74%) |
Jul 15, 2021 | 58.46 | 58.57 | 58.28 | 58.34 | 140,417 | -0.15(-0.26%) |
Jul 14, 2021 | 58.62 | 58.62 | 58.34 | 58.49 | 51,283 | +0.50(+0.86%) |
Jul 13, 2021 | 58.05 | 58.39 | 57.97 | 57.99 | 78,844 | -0.24(-0.42%) |
Jul 12, 2021 | 58.11 | 58.39 | 57.90 | 58.23 | 92,293 | +0.10(+0.18%) |
Jul 09, 2021 | 57.86 | 58.17 | 57.83 | 58.13 | 65,248 | +0.66(+1.15%) |
Jul 08, 2021 | 57.46 | 57.62 | 57.24 | 57.47 | 80,842 | -0.88(-1.50%) |
Jul 07, 2021 | 58.53 | 58.53 | 57.98 | 58.35 | 63,523 | +0.11(+0.19%) |
Jul 06, 2021 | 58.65 | 58.65 | 58.07 | 58.23 | 31,663 | -0.67(-1.14%) |
Jul 02, 2021 | 58.66 | 58.90 | 58.52 | 58.90 | 55,278 | +0.40(+0.68%) |
Jul 01, 2021 | 58.75 | 58.78 | 58.30 | 58.51 | 32,240 | -0.26(-0.45%) |
Jun 30, 2021 | 58.71 | 58.84 | 58.60 | 58.77 | 33,382 | -0.10(-0.18%) |
Jun 29, 2021 | 58.84 | 58.88 | 58.66 | 58.88 | 80,744 | -0.20(-0.33%) |
Jun 28, 2021 | 59.03 | 59.07 | 58.88 | 59.07 | 37,434 | -0.06(-0.10%) |
Jun 25, 2021 | 59.26 | 59.34 | 59.02 | 59.13 | 112,883 | +0.12(+0.21%) |
Jun 24, 2021 | 58.88 | 59.07 | 58.85 | 59.01 | 72,157 | +0.48(+0.82%) |
Jun 23, 2021 | 58.66 | 58.88 | 58.47 | 58.53 | 92,314 | +0.08(+0.15%) |
Jun 22, 2021 | 58.13 | 58.46 | 57.88 | 58.44 | 64,376 | -0.08(-0.14%) |
Jun 21, 2021 | 58.19 | 58.55 | 57.98 | 58.53 | 50,442 | +0.46(+0.80%) |
Jun 18, 2021 | 58.32 | 58.38 | 58.05 | 58.06 | 54,428 | -0.52(-0.88%) |
Jun 17, 2021 | 58.97 | 59.13 | 58.55 | 58.58 | 140,794 | -0.34(-0.58%) |
Jun 16, 2021 | 59.67 | 59.82 | 58.71 | 58.92 | 103,806 | -0.58(-0.98%) |
Jun 15, 2021 | 59.59 | 59.62 | 59.40 | 59.51 | 81,789 | -0.23(-0.38%) |
Jun 14, 2021 | 59.68 | 59.84 | 59.59 | 59.73 | 89,941 | +0.22(+0.36%) |
Jun 11, 2021 | 59.67 | 59.67 | 59.36 | 59.52 | 101,402 | -0.16(-0.27%) |
Jun 10, 2021 | 59.52 | 59.76 | 59.44 | 59.68 | 87,984 | +0.52(+0.89%) |
Jun 09, 2021 | 59.20 | 59.32 | 59.15 | 59.15 | 73,902 | -0.15(-0.25%) |
Jun 08, 2021 | 59.48 | 59.48 | 59.19 | 59.30 | 616,816 | -0.28(-0.47%) |
Jun 07, 2021 | 59.59 | 59.63 | 59.39 | 59.58 | 85,805 | -0.18(-0.30%) |
Jun 04, 2021 | 59.45 | 59.81 | 59.45 | 59.76 | 100,167 | +0.60(+1.02%) |
Jun 03, 2021 | 59.22 | 59.34 | 59.06 | 59.16 | 1,159,359 | -0.46(-0.77%) |
Jun 02, 2021 | 59.21 | 59.62 | 59.21 | 59.62 | 50,033 | +0.27(+0.46%) |
Jun 01, 2021 | 59.40 | 59.42 | 59.21 | 59.35 | 130,500 | +0.97(+1.66%) |
May 28, 2021 | 58.11 | 58.48 | 58.11 | 58.38 | 141,370 | +0.67(+1.15%) |
May 27, 2021 | 57.72 | 57.81 | 57.63 | 57.72 | 78,886 | +0.00(+0.00%) |
May 26, 2021 | 57.46 | 57.74 | 57.42 | 57.72 | 92,265 | +0.44(+0.77%) |
May 25, 2021 | 57.44 | 57.50 | 57.24 | 57.27 | 135,912 | +0.26(+0.46%) |
May 24, 2021 | 56.82 | 57.21 | 56.77 | 57.01 | 93,153 | +0.49(+0.86%) |
May 21, 2021 | 57.05 | 57.05 | 56.44 | 56.52 | 368,804 | -0.39(-0.68%) |
May 20, 2021 | 56.66 | 56.97 | 56.66 | 56.91 | 317,972 | +0.25(+0.44%) |
May 19, 2021 | 56.27 | 56.94 | 56.22 | 56.66 | 62,100 | -0.37(-0.64%) |
May 18, 2021 | 57.02 | 57.27 | 56.98 | 57.03 | 62,263 | +0.85(+1.52%) |
May 17, 2021 | 55.99 | 56.20 | 55.77 | 56.18 | 59,054 | -0.41(-0.73%) |
May 14, 2021 | 56.30 | 56.67 | 56.23 | 56.59 | 68,521 | +0.82(+1.46%) |
May 13, 2021 | 55.68 | 55.98 | 55.48 | 55.77 | 1,265,385 | +0.58(+1.05%) |
May 12, 2021 | 56.06 | 56.13 | 55.19 | 55.19 | 57,961 | -2.10(-3.67%) |
May 11, 2021 | 56.81 | 57.29 | 56.48 | 57.29 | 105,085 | -0.50(-0.86%) |
May 10, 2021 | 58.44 | 58.44 | 57.78 | 57.79 | 48,141 | -0.51(-0.87%) |
May 07, 2021 | 57.99 | 58.57 | 57.98 | 58.30 | 64,451 | +0.78(+1.35%) |
May 06, 2021 | 57.11 | 57.52 | 57.07 | 57.52 | 266,953 | +0.84(+1.47%) |
May 05, 2021 | 56.55 | 56.76 | 56.49 | 56.68 | 31,438 | +0.41(+0.73%) |
May 04, 2021 | 56.33 | 56.37 | 55.90 | 56.27 | 42,343 | -0.53(-0.94%) |