Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.32 | 51.85 | 50.10 | 50.35 | 1,332,137 | -1.32(-2.55%) |
Jul 29, 2021 | 52.98 | 53.37 | 51.64 | 51.67 | 1,164,619 | -1.12(-2.12%) |
Jul 28, 2021 | 51.33 | 53.30 | 51.17 | 52.79 | 1,712,738 | +1.88(+3.69%) |
Jul 27, 2021 | 51.10 | 51.63 | 49.21 | 50.91 | 1,808,422 | -0.59(-1.15%) |
Jul 26, 2021 | 51.46 | 52.82 | 50.41 | 51.50 | 1,623,714 | +0.14(+0.27%) |
Jul 23, 2021 | 53.14 | 53.29 | 51.11 | 51.36 | 1,500,771 | -1.72(-3.24%) |
Jul 22, 2021 | 54.23 | 54.50 | 52.57 | 53.08 | 1,209,907 | -0.95(-1.76%) |
Jul 21, 2021 | 53.60 | 54.64 | 53.20 | 54.03 | 1,652,990 | +0.88(+1.66%) |
Jul 20, 2021 | 51.85 | 53.46 | 50.96 | 53.15 | 1,950,925 | +1.94(+3.79%) |
Jul 19, 2021 | 49.66 | 51.53 | 48.95 | 51.21 | 2,604,110 | +0.57(+1.13%) |
Jul 16, 2021 | 52.37 | 52.77 | 50.10 | 50.64 | 4,020,694 | -1.60(-3.06%) |
Jul 15, 2021 | 51.99 | 53.44 | 50.17 | 52.24 | 3,242,001 | +0.80(+1.56%) |
Jul 14, 2021 | 55.60 | 55.70 | 51.23 | 51.44 | 5,221,741 | -3.68(-6.68%) |
Jul 13, 2021 | 57.00 | 57.33 | 54.95 | 55.12 | 2,531,446 | -2.39(-4.16%) |
Jul 12, 2021 | 59.01 | 59.18 | 56.34 | 57.51 | 2,812,384 | -1.68(-2.84%) |
Jul 09, 2021 | 58.61 | 59.28 | 57.35 | 59.19 | 1,728,187 | +0.69(+1.18%) |
Jul 08, 2021 | 56.77 | 58.50 | 55.60 | 58.50 | 1,926,256 | +0.09(+0.15%) |
Jul 07, 2021 | 60.00 | 60.23 | 57.25 | 58.41 | 2,564,058 | -1.58(-2.63%) |
Jul 06, 2021 | 60.84 | 61.80 | 59.20 | 59.99 | 2,163,164 | -0.54(-0.89%) |
Jul 02, 2021 | 63.71 | 64.50 | 60.51 | 60.53 | 2,498,975 | -3.27(-5.13%) |
Jul 01, 2021 | 62.59 | 64.44 | 61.70 | 63.80 | 2,975,051 | +1.27(+2.03%) |
Jun 30, 2021 | 64.03 | 65.98 | 62.21 | 62.53 | 5,187,859 | -1.89(-2.93%) |
Jun 29, 2021 | 66.55 | 67.37 | 63.83 | 64.42 | 3,439,566 | -1.99(-3.00%) |
Jun 28, 2021 | 64.50 | 67.38 | 64.48 | 66.41 | 5,026,171 | +2.26(+3.52%) |
Jun 25, 2021 | 62.50 | 64.95 | 62.39 | 64.15 | 6,705,813 | +2.27(+3.67%) |
Jun 24, 2021 | 62.17 | 63.14 | 61.55 | 61.88 | 3,627,529 | +0.23(+0.37%) |
Jun 23, 2021 | 60.67 | 61.83 | 59.80 | 61.65 | 2,492,239 | +1.16(+1.92%) |
Jun 22, 2021 | 57.83 | 60.74 | 57.61 | 60.49 | 2,924,577 | +2.60(+4.49%) |
Jun 21, 2021 | 59.01 | 59.57 | 57.25 | 57.89 | 3,092,501 | -1.29(-2.18%) |
Jun 18, 2021 | 59.62 | 60.50 | 58.32 | 59.18 | 2,593,100 | -0.72(-1.20%) |
Jun 17, 2021 | 57.57 | 60.22 | 57.20 | 59.90 | 2,837,691 | +2.00(+3.45%) |
Jun 16, 2021 | 57.09 | 58.75 | 56.03 | 57.90 | 3,428,136 | +0.65(+1.14%) |
Jun 15, 2021 | 59.76 | 60.37 | 56.90 | 57.25 | 3,956,093 | -2.75(-4.58%) |
Jun 14, 2021 | 61.40 | 62.55 | 59.47 | 60.00 | 3,901,181 | -0.55(-0.91%) |
Jun 11, 2021 | 58.30 | 60.63 | 58.20 | 60.55 | 3,067,088 | +2.47(+4.25%) |
Jun 10, 2021 | 62.67 | 62.67 | 57.80 | 58.08 | 8,234,583 | -4.02(-6.47%) |
Jun 09, 2021 | 64.51 | 66.73 | 62.03 | 62.10 | 4,403,416 | -1.19(-1.88%) |
Jun 08, 2021 | 61.14 | 65.50 | 60.51 | 63.29 | 8,502,952 | +2.38(+3.91%) |
Jun 07, 2021 | 62.56 | 62.80 | 58.78 | 60.91 | 12,233,702 | -3.52(-5.46%) |
Jun 04, 2021 | 67.31 | 67.98 | 64.33 | 64.43 | 3,889,678 | -3.83(-5.61%) |
Jun 03, 2021 | 67.81 | 70.30 | 64.55 | 68.26 | 6,577,760 | -7.89(-10.36%) |
Jun 02, 2021 | 69.78 | 76.85 | 69.30 | 76.15 | 9,442,252 | +4.39(+6.12%) |
Jun 01, 2021 | 62.50 | 73.15 | 62.50 | 71.76 | 7,991,672 | +10.05(+16.29%) |
May 28, 2021 | 63.40 | 65.20 | 61.59 | 61.71 | 1,539,810 | -1.49(-2.36%) |
May 27, 2021 | 60.94 | 63.88 | 58.96 | 63.20 | 2,246,199 | +1.77(+2.88%) |
May 26, 2021 | 58.30 | 61.49 | 58.10 | 61.43 | 1,302,498 | +3.55(+6.13%) |
May 25, 2021 | 60.82 | 60.95 | 57.25 | 57.88 | 1,514,174 | -1.71(-2.87%) |
May 24, 2021 | 61.74 | 62.09 | 58.68 | 59.59 | 1,428,266 | -1.59(-2.60%) |
May 21, 2021 | 58.95 | 62.16 | 57.75 | 61.18 | 2,462,500 | +3.28(+5.66%) |
May 20, 2021 | 58.90 | 59.69 | 57.10 | 57.90 | 1,396,766 | +0.98(+1.72%) |
May 19, 2021 | 54.64 | 58.20 | 54.12 | 56.92 | 1,615,124 | -0.52(-0.91%) |
May 18, 2021 | 54.11 | 59.00 | 53.68 | 57.44 | 2,971,182 | +4.19(+7.87%) |
May 17, 2021 | 51.94 | 53.69 | 51.26 | 53.25 | 1,296,662 | +1.31(+2.52%) |
May 14, 2021 | 50.05 | 52.42 | 48.55 | 51.94 | 1,795,257 | +3.05(+6.24%) |
May 13, 2021 | 52.03 | 53.49 | 47.22 | 48.89 | 2,936,268 | -2.70(-5.23%) |
May 12, 2021 | 53.26 | 54.58 | 51.10 | 51.59 | 1,739,157 | -3.16(-5.77%) |
May 11, 2021 | 50.08 | 54.93 | 50.00 | 54.75 | 2,730,980 | +1.10(+2.05%) |
May 10, 2021 | 56.50 | 56.50 | 53.21 | 53.65 | 2,428,397 | -2.70(-4.79%) |
May 07, 2021 | 57.70 | 60.65 | 56.01 | 56.35 | 2,570,894 | +0.01(+0.02%) |
May 06, 2021 | 58.10 | 58.88 | 55.10 | 56.34 | 2,728,403 | -2.40(-4.09%) |
May 05, 2021 | 60.00 | 60.27 | 57.90 | 58.74 | 2,653,413 | -0.51(-0.86%) |
May 04, 2021 | 60.50 | 60.70 | 57.58 | 59.25 | 4,274,863 | -2.34(-3.80%) |