Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.91 | 57.63 | 56.31 | 56.47 | 43,405 | -0.64(-1.13%) |
Jul 29, 2021 | 56.80 | 57.60 | 56.68 | 57.11 | 69,118 | +0.97(+1.73%) |
Jul 28, 2021 | 56.72 | 56.72 | 55.74 | 56.13 | 17,235 | -0.38(-0.66%) |
Jul 27, 2021 | 55.76 | 56.76 | 55.76 | 56.51 | 20,198 | +0.13(+0.22%) |
Jul 26, 2021 | 55.93 | 56.55 | 55.89 | 56.38 | 22,507 | +0.49(+0.88%) |
Jul 23, 2021 | 55.88 | 56.52 | 55.71 | 55.89 | 34,229 | +0.63(+1.15%) |
Jul 22, 2021 | 56.04 | 56.04 | 54.82 | 55.26 | 43,636 | -0.95(-1.69%) |
Jul 21, 2021 | 55.58 | 56.60 | 55.58 | 56.21 | 219,609 | +1.34(+2.44%) |
Jul 20, 2021 | 52.61 | 55.33 | 52.61 | 54.87 | 39,985 | +2.45(+4.67%) |
Jul 19, 2021 | 53.39 | 53.61 | 51.87 | 52.42 | 526,828 | -2.98(-5.39%) |
Jul 16, 2021 | 56.93 | 56.93 | 55.24 | 55.40 | 206,500 | -1.13(-2.01%) |
Jul 15, 2021 | 55.39 | 56.88 | 55.39 | 56.54 | 41,247 | +0.41(+0.73%) |
Jul 14, 2021 | 56.11 | 56.58 | 55.43 | 56.13 | 50,369 | +0.08(+0.14%) |
Jul 13, 2021 | 56.98 | 56.98 | 56.02 | 56.05 | 43,210 | -1.03(-1.80%) |
Jul 12, 2021 | 55.70 | 57.21 | 55.64 | 57.07 | 134,891 | +0.94(+1.67%) |
Jul 09, 2021 | 54.77 | 56.17 | 54.77 | 56.13 | 49,324 | +2.49(+4.65%) |
Jul 08, 2021 | 53.68 | 54.43 | 53.14 | 53.64 | 62,599 | -1.66(-3.00%) |
Jul 07, 2021 | 54.71 | 55.47 | 54.50 | 55.30 | 36,118 | +0.15(+0.28%) |
Jul 06, 2021 | 56.03 | 56.03 | 54.37 | 55.15 | 53,425 | -0.98(-1.75%) |
Jul 02, 2021 | 56.11 | 56.21 | 55.82 | 56.13 | 59,598 | +0.14(+0.26%) |
Jul 01, 2021 | 55.44 | 56.15 | 55.18 | 55.99 | 41,095 | +0.79(+1.42%) |
Jun 30, 2021 | 54.84 | 55.47 | 54.84 | 55.21 | 43,415 | +0.04(+0.08%) |
Jun 29, 2021 | 56.00 | 56.14 | 55.13 | 55.16 | 60,714 | -0.15(-0.27%) |
Jun 28, 2021 | 56.21 | 56.21 | 54.84 | 55.31 | 69,947 | -1.02(-1.81%) |
Jun 25, 2021 | 55.84 | 56.51 | 55.17 | 56.33 | 108,035 | +1.21(+2.20%) |
Jun 24, 2021 | 54.71 | 55.28 | 54.46 | 55.12 | 77,867 | +0.84(+1.55%) |
Jun 23, 2021 | 54.63 | 54.68 | 54.22 | 54.28 | 434,422 | -0.01(-0.02%) |
Jun 22, 2021 | 54.24 | 54.61 | 53.54 | 54.29 | 61,872 | +0.14(+0.25%) |
Jun 21, 2021 | 52.80 | 54.19 | 52.51 | 54.15 | 122,169 | +2.27(+4.37%) |
Jun 18, 2021 | 53.15 | 53.15 | 51.76 | 51.88 | 265,595 | -2.23(-4.13%) |
Jun 17, 2021 | 56.49 | 56.49 | 53.66 | 54.11 | 172,178 | -2.11(-3.75%) |
Jun 16, 2021 | 56.27 | 56.82 | 55.44 | 56.22 | 121,827 | -0.41(-0.73%) |
Jun 15, 2021 | 56.64 | 57.05 | 56.10 | 56.63 | 97,244 | +0.08(+0.14%) |
Jun 14, 2021 | 57.10 | 57.20 | 56.05 | 56.55 | 80,984 | -0.74(-1.29%) |
Jun 11, 2021 | 57.24 | 57.32 | 56.88 | 57.29 | 32,003 | +0.46(+0.80%) |
Jun 10, 2021 | 58.13 | 58.23 | 56.83 | 56.84 | 29,310 | -0.68(-1.18%) |
Jun 09, 2021 | 57.91 | 58.13 | 57.46 | 57.52 | 74,621 | -0.81(-1.39%) |
Jun 08, 2021 | 57.84 | 58.50 | 57.34 | 58.33 | 49,422 | +0.10(+0.17%) |
Jun 07, 2021 | 58.88 | 58.88 | 58.11 | 58.23 | 66,528 | -0.24(-0.41%) |
Jun 04, 2021 | 58.30 | 58.59 | 57.70 | 58.47 | 42,905 | +0.25(+0.43%) |
Jun 03, 2021 | 58.00 | 58.68 | 57.43 | 58.22 | 42,508 | +0.07(+0.12%) |
Jun 02, 2021 | 58.05 | 58.32 | 57.63 | 58.15 | 124,768 | +0.50(+0.87%) |
Jun 01, 2021 | 57.61 | 58.02 | 57.36 | 57.65 | 69,651 | +0.73(+1.29%) |
May 28, 2021 | 57.01 | 57.06 | 56.38 | 56.92 | 58,907 | +0.24(+0.43%) |
May 27, 2021 | 56.38 | 56.84 | 56.15 | 56.68 | 42,004 | +0.79(+1.42%) |
May 26, 2021 | 55.69 | 56.29 | 55.42 | 55.88 | 53,074 | +0.26(+0.47%) |
May 25, 2021 | 56.71 | 57.10 | 55.55 | 55.62 | 107,344 | -0.85(-1.50%) |
May 24, 2021 | 56.02 | 56.75 | 56.02 | 56.47 | 80,894 | +0.68(+1.22%) |
May 21, 2021 | 55.43 | 56.28 | 55.43 | 55.79 | 146,881 | +0.68(+1.23%) |
May 20, 2021 | 54.71 | 55.63 | 54.33 | 55.11 | 50,111 | +0.54(+0.98%) |
May 19, 2021 | 53.75 | 54.64 | 53.03 | 54.58 | 142,935 | -0.69(-1.24%) |
May 18, 2021 | 56.30 | 56.36 | 55.18 | 55.27 | 104,881 | -1.04(-1.84%) |
May 17, 2021 | 55.88 | 56.40 | 55.51 | 56.30 | 64,441 | +0.06(+0.11%) |
May 14, 2021 | 55.09 | 56.43 | 55.09 | 56.24 | 105,523 | +1.63(+2.99%) |
May 13, 2021 | 52.84 | 55.18 | 52.80 | 54.60 | 121,370 | +1.87(+3.54%) |
May 12, 2021 | 55.37 | 55.37 | 52.63 | 52.74 | 107,840 | -1.97(-3.61%) |
May 11, 2021 | 55.09 | 55.78 | 54.12 | 54.71 | 105,887 | -1.56(-2.78%) |
May 10, 2021 | 57.30 | 57.79 | 56.27 | 56.27 | 99,330 | -0.45(-0.79%) |
May 07, 2021 | 55.27 | 56.76 | 55.27 | 56.72 | 124,699 | +0.77(+1.37%) |
May 06, 2021 | 55.05 | 55.99 | 54.44 | 55.95 | 111,018 | +1.21(+2.22%) |
May 05, 2021 | 54.77 | 55.13 | 54.10 | 54.74 | 42,239 | +0.12(+0.23%) |
May 04, 2021 | 53.72 | 54.62 | 53.30 | 54.61 | 98,027 | +0.39(+0.72%) |