Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 57.95 | 58.41 | 57.68 | 57.85 | 5,391 | -0.08(-0.13%) |
Jul 29, 2021 | 57.59 | 58.02 | 56.66 | 57.93 | 28,550 | +1.10(+1.94%) |
Jul 28, 2021 | 56.14 | 56.83 | 56.09 | 56.83 | 26,110 | +1.47(+2.66%) |
Jul 27, 2021 | 55.82 | 55.91 | 54.62 | 55.35 | 10,547 | -0.63(-1.12%) |
Jul 26, 2021 | 56.04 | 56.51 | 55.85 | 55.98 | 7,557 | -0.12(-0.22%) |
Jul 23, 2021 | 56.44 | 56.68 | 56.05 | 56.10 | 8,500 | +0.26(+0.46%) |
Jul 22, 2021 | 56.44 | 56.44 | 55.50 | 55.85 | 3,409 | -0.17(-0.31%) |
Jul 21, 2021 | 55.95 | 56.53 | 55.95 | 56.02 | 9,897 | +1.17(+2.13%) |
Jul 20, 2021 | 54.12 | 55.08 | 54.12 | 54.85 | 5,420 | +0.42(+0.78%) |
Jul 19, 2021 | 53.99 | 54.43 | 53.29 | 54.43 | 29,533 | -1.02(-1.84%) |
Jul 16, 2021 | 56.30 | 56.62 | 55.44 | 55.45 | 7,726 | -0.71(-1.26%) |
Jul 15, 2021 | 56.70 | 56.70 | 55.92 | 56.16 | 8,074 | -0.97(-1.70%) |
Jul 14, 2021 | 57.20 | 57.43 | 57.13 | 57.13 | 2,654 | -0.05(-0.10%) |
Jul 13, 2021 | 57.80 | 58.07 | 57.19 | 57.19 | 5,708 | -0.61(-1.05%) |
Jul 12, 2021 | 57.32 | 57.87 | 57.32 | 57.80 | 10,032 | +0.73(+1.28%) |
Jul 09, 2021 | 56.86 | 57.44 | 56.54 | 57.06 | 11,731 | +1.59(+2.86%) |
Jul 08, 2021 | 55.01 | 55.73 | 54.77 | 55.47 | 16,545 | -0.92(-1.64%) |
Jul 07, 2021 | 56.63 | 56.63 | 55.96 | 56.40 | 17,650 | -0.09(-0.16%) |
Jul 06, 2021 | 57.48 | 57.48 | 56.24 | 56.49 | 19,230 | -0.99(-1.72%) |
Jul 02, 2021 | 57.59 | 57.63 | 57.35 | 57.48 | 5,465 | -0.05(-0.09%) |
Jul 01, 2021 | 57.65 | 57.65 | 57.34 | 57.53 | 121,220 | -0.10(-0.17%) |
Jun 30, 2021 | 57.72 | 57.85 | 57.34 | 57.63 | 12,678 | -0.99(-1.69%) |
Jun 29, 2021 | 58.56 | 58.61 | 58.19 | 58.61 | 14,253 | +0.24(+0.41%) |
Jun 28, 2021 | 58.72 | 58.72 | 58.34 | 58.38 | 8,643 | -0.28(-0.47%) |
Jun 25, 2021 | 58.99 | 59.11 | 58.41 | 58.65 | 9,423 | -0.09(-0.15%) |
Jun 24, 2021 | 58.70 | 58.98 | 58.52 | 58.74 | 31,093 | +0.52(+0.89%) |
Jun 23, 2021 | 57.96 | 58.65 | 57.96 | 58.23 | 11,932 | +0.46(+0.79%) |
Jun 22, 2021 | 58.06 | 58.20 | 57.36 | 57.77 | 13,000 | -0.35(-0.60%) |
Jun 21, 2021 | 57.42 | 58.24 | 57.42 | 58.12 | 5,296 | +1.36(+2.40%) |
Jun 18, 2021 | 56.90 | 57.34 | 56.73 | 56.76 | 13,385 | -1.28(-2.20%) |
Jun 17, 2021 | 58.47 | 58.57 | 57.66 | 58.04 | 9,720 | -0.07(-0.11%) |
Jun 16, 2021 | 58.32 | 58.46 | 57.89 | 58.10 | 35,560 | -0.35(-0.60%) |
Jun 15, 2021 | 58.83 | 59.17 | 58.43 | 58.46 | 7,517 | -0.35(-0.59%) |
Jun 14, 2021 | 58.70 | 58.89 | 58.42 | 58.80 | 13,931 | +0.10(+0.17%) |
Jun 11, 2021 | 59.04 | 59.07 | 58.50 | 58.70 | 9,514 | -0.03(-0.05%) |
Jun 10, 2021 | 58.89 | 59.34 | 58.32 | 58.73 | 12,253 | -0.04(-0.06%) |
Jun 09, 2021 | 58.97 | 59.05 | 58.61 | 58.77 | 20,449 | -0.19(-0.32%) |
Jun 08, 2021 | 59.52 | 59.52 | 58.71 | 58.96 | 11,955 | -0.42(-0.70%) |
Jun 07, 2021 | 59.53 | 59.53 | 58.86 | 59.38 | 23,909 | -0.18(-0.30%) |
Jun 04, 2021 | 59.39 | 59.56 | 58.71 | 59.56 | 42,663 | +1.11(+1.90%) |
Jun 03, 2021 | 57.91 | 58.62 | 57.91 | 58.45 | 65,836 | +0.22(+0.37%) |
Jun 02, 2021 | 57.74 | 58.29 | 57.47 | 58.23 | 56,107 | +1.06(+1.86%) |
Jun 01, 2021 | 57.34 | 57.56 | 56.99 | 57.17 | 25,566 | +0.98(+1.74%) |
May 28, 2021 | 56.24 | 56.32 | 56.00 | 56.19 | 12,237 | +0.21(+0.37%) |
May 27, 2021 | 55.60 | 56.21 | 55.57 | 55.98 | 12,231 | +0.82(+1.48%) |
May 26, 2021 | 54.98 | 55.16 | 54.68 | 55.16 | 12,996 | +0.83(+1.52%) |
May 25, 2021 | 54.94 | 55.00 | 54.09 | 54.34 | 18,325 | -0.19(-0.35%) |
May 24, 2021 | 54.54 | 54.81 | 54.06 | 54.53 | 5,048 | +0.55(+1.01%) |
May 21, 2021 | 54.05 | 54.44 | 53.90 | 53.98 | 6,424 | +0.28(+0.52%) |
May 20, 2021 | 53.08 | 53.70 | 53.08 | 53.70 | 7,482 | +1.13(+2.15%) |
May 19, 2021 | 52.54 | 52.70 | 51.82 | 52.58 | 6,143 | -0.63(-1.19%) |
May 18, 2021 | 52.93 | 53.58 | 52.93 | 53.21 | 12,396 | +0.67(+1.28%) |
May 17, 2021 | 52.38 | 52.80 | 52.38 | 52.54 | 5,300 | +0.00(+0.01%) |
May 14, 2021 | 51.85 | 52.82 | 51.85 | 52.53 | 5,898 | +1.32(+2.59%) |
May 13, 2021 | 51.24 | 51.76 | 50.92 | 51.21 | 15,880 | +0.41(+0.80%) |
May 12, 2021 | 51.66 | 52.06 | 50.55 | 50.80 | 11,385 | -1.32(-2.53%) |
May 11, 2021 | 51.59 | 52.30 | 51.58 | 52.12 | 46,891 | -0.86(-1.62%) |
May 10, 2021 | 53.69 | 53.76 | 52.90 | 52.98 | 8,093 | -0.44(-0.83%) |
May 07, 2021 | 53.34 | 53.58 | 52.73 | 53.42 | 58,746 | +0.12(+0.23%) |
May 06, 2021 | 52.97 | 53.34 | 52.69 | 53.30 | 8,981 | +0.30(+0.57%) |
May 05, 2021 | 52.93 | 53.21 | 52.65 | 52.99 | 7,218 | +0.74(+1.42%) |
May 04, 2021 | 53.01 | 53.01 | 51.80 | 52.25 | 25,030 | -1.08(-2.03%) |