Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.70 | 56.77 | 55.60 | 55.82 | 13,426,552 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.70 | 55.80 | 56.25 | 15,716,909 | +1.76(+3.23%) |
Jul 28, 2021 | 54.42 | 54.86 | 53.70 | 54.49 | 10,749,013 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.24 | 54.01 | 13,615,853 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.11 | 54.77 | 9,763,073 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.78 | 53.83 | 53.95 | 14,801,796 | -0.69(-1.26%) |
Jul 22, 2021 | 55.73 | 55.74 | 54.49 | 54.64 | 12,234,472 | -1.38(-2.47%) |
Jul 21, 2021 | 55.78 | 56.44 | 55.54 | 56.03 | 11,233,167 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.14 | 13,530,676 | +1.93(+3.64%) |
Jul 19, 2021 | 52.93 | 53.45 | 51.69 | 53.21 | 21,320,666 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.46 | 13,860,298 | -1.46(-2.62%) |
Jul 15, 2021 | 56.09 | 56.65 | 55.57 | 55.93 | 12,318,494 | -1.03(-1.81%) |
Jul 14, 2021 | 57.83 | 58.29 | 56.67 | 56.96 | 12,742,874 | -0.72(-1.24%) |
Jul 13, 2021 | 57.98 | 58.20 | 57.21 | 57.68 | 14,866,240 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.10 | 56.78 | 57.91 | 14,775,301 | +0.21(+0.36%) |
Jul 09, 2021 | 57.74 | 57.80 | 56.85 | 57.70 | 24,806,832 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.05 | 14,321,933 | -0.52(-0.94%) |
Jul 07, 2021 | 56.31 | 56.37 | 55.12 | 55.57 | 13,314,220 | -0.85(-1.51%) |
Jul 06, 2021 | 57.86 | 57.87 | 55.99 | 56.43 | 16,438,959 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.25 | 57.47 | 57.90 | 9,876,918 | -0.15(-0.25%) |
Jul 01, 2021 | 58.37 | 58.66 | 57.72 | 58.05 | 11,965,254 | -0.06(-0.10%) |
Jun 30, 2021 | 57.69 | 58.40 | 57.56 | 58.11 | 12,545,581 | +0.33(+0.58%) |
Jun 29, 2021 | 58.14 | 58.48 | 57.65 | 57.77 | 12,391,331 | +0.19(+0.32%) |
Jun 28, 2021 | 59.23 | 59.30 | 57.38 | 57.59 | 17,462,360 | -1.63(-2.75%) |
Jun 25, 2021 | 59.21 | 59.49 | 58.94 | 59.22 | 14,515,751 | +0.26(+0.43%) |
Jun 24, 2021 | 59.31 | 59.41 | 58.69 | 58.96 | 14,707,877 | -0.08(-0.13%) |
Jun 23, 2021 | 58.78 | 59.34 | 58.39 | 59.04 | 11,735,871 | +0.86(+1.49%) |
Jun 22, 2021 | 58.47 | 58.53 | 57.96 | 58.18 | 9,087,653 | -0.06(-0.10%) |
Jun 21, 2021 | 58.68 | 58.68 | 57.76 | 58.24 | 12,496,319 | +0.53(+0.92%) |
Jun 18, 2021 | 58.22 | 58.52 | 57.36 | 57.70 | 26,089,720 | -1.30(-2.20%) |
Jun 17, 2021 | 60.71 | 61.28 | 58.29 | 59.00 | 20,065,576 | -1.65(-2.72%) |
Jun 16, 2021 | 61.34 | 61.96 | 60.10 | 60.65 | 31,636,970 | +0.93(+1.56%) |
Jun 15, 2021 | 59.59 | 60.01 | 58.90 | 59.72 | 10,924,399 | +0.02(+0.03%) |
Jun 14, 2021 | 60.37 | 60.53 | 59.22 | 59.70 | 15,722,379 | -0.69(-1.14%) |
Jun 11, 2021 | 60.26 | 60.90 | 60.06 | 60.39 | 10,391,604 | +0.15(+0.24%) |
Jun 10, 2021 | 61.70 | 61.92 | 60.07 | 60.24 | 16,727,660 | -1.40(-2.28%) |
Jun 09, 2021 | 62.80 | 63.01 | 61.56 | 61.64 | 14,622,602 | -1.13(-1.80%) |
Jun 08, 2021 | 61.89 | 62.82 | 61.31 | 62.77 | 13,254,506 | +0.68(+1.09%) |
Jun 07, 2021 | 62.83 | 63.15 | 61.51 | 62.09 | 15,825,168 | -0.14(-0.22%) |
Jun 04, 2021 | 62.43 | 62.71 | 61.27 | 62.23 | 21,457,594 | -0.09(-0.14%) |
Jun 03, 2021 | 60.46 | 62.53 | 59.62 | 62.32 | 39,659,456 | +3.74(+6.39%) |
Jun 02, 2021 | 59.18 | 59.18 | 58.07 | 58.58 | 12,189,093 | +0.00(+0.00%) |
Jun 01, 2021 | 58.91 | 59.17 | 58.19 | 58.58 | 10,618,858 | +0.33(+0.57%) |
May 28, 2021 | 58.80 | 58.91 | 57.54 | 58.24 | 12,899,693 | -0.45(-0.77%) |
May 27, 2021 | 58.92 | 59.63 | 58.15 | 58.70 | 34,460,036 | +1.66(+2.91%) |
May 26, 2021 | 55.95 | 57.13 | 55.75 | 57.04 | 14,492,578 | +1.30(+2.33%) |
May 25, 2021 | 55.85 | 57.13 | 55.69 | 55.74 | 16,655,419 | +0.16(+0.28%) |
May 24, 2021 | 56.03 | 56.17 | 55.31 | 55.58 | 9,103,626 | -0.12(-0.21%) |
May 21, 2021 | 55.00 | 57.72 | 54.77 | 55.70 | 15,427,926 | +1.19(+2.18%) |
May 20, 2021 | 54.92 | 55.03 | 54.20 | 54.51 | 11,708,104 | -0.02(-0.04%) |
May 19, 2021 | 54.01 | 54.62 | 53.15 | 54.53 | 11,906,820 | -0.35(-0.64%) |
May 18, 2021 | 55.22 | 55.79 | 54.85 | 54.89 | 11,664,703 | -0.15(-0.27%) |
May 17, 2021 | 54.84 | 55.11 | 54.20 | 55.03 | 11,238,495 | +0.04(+0.07%) |
May 14, 2021 | 54.13 | 55.03 | 54.02 | 54.99 | 11,519,877 | +1.37(+2.56%) |
May 13, 2021 | 53.45 | 54.51 | 53.16 | 53.62 | 13,556,086 | +0.82(+1.56%) |
May 12, 2021 | 54.54 | 54.71 | 52.56 | 52.79 | 19,691,430 | -1.93(-3.53%) |
May 11, 2021 | 55.14 | 55.73 | 53.88 | 54.73 | 23,185,056 | -1.65(-2.93%) |
May 10, 2021 | 57.94 | 58.51 | 56.33 | 56.38 | 14,842,980 | -1.55(-2.68%) |
May 07, 2021 | 56.96 | 57.98 | 56.24 | 57.93 | 15,763,572 | +0.27(+0.46%) |
May 06, 2021 | 56.40 | 57.71 | 56.40 | 57.67 | 20,466,588 | +1.12(+1.98%) |
May 05, 2021 | 56.18 | 56.85 | 55.32 | 56.55 | 27,308,696 | +2.20(+4.05%) |
May 04, 2021 | 55.53 | 55.57 | 53.84 | 54.35 | 22,651,712 | -1.78(-3.17%) |