Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.98 | 57.58 | 56.55 | 56.70 | 5,849,041 | -0.52(-0.92%) |
Jul 29, 2021 | 56.62 | 57.42 | 56.53 | 57.22 | 5,083,598 | +0.42(+0.73%) |
Jul 28, 2021 | 57.44 | 57.44 | 56.41 | 56.80 | 5,750,789 | -0.49(-0.85%) |
Jul 27, 2021 | 56.44 | 57.55 | 56.14 | 57.29 | 6,567,012 | +0.72(+1.27%) |
Jul 26, 2021 | 56.72 | 56.93 | 56.36 | 56.57 | 4,462,112 | -0.12(-0.20%) |
Jul 23, 2021 | 55.99 | 56.79 | 55.92 | 56.69 | 3,181,319 | +0.78(+1.40%) |
Jul 22, 2021 | 55.83 | 56.27 | 55.76 | 55.91 | 4,942,687 | +0.14(+0.25%) |
Jul 21, 2021 | 55.96 | 56.46 | 55.70 | 55.76 | 4,468,029 | -0.12(-0.21%) |
Jul 20, 2021 | 55.92 | 56.77 | 55.75 | 55.88 | 5,144,336 | +0.14(+0.25%) |
Jul 19, 2021 | 55.87 | 56.48 | 54.87 | 55.74 | 7,735,755 | -0.28(-0.51%) |
Jul 16, 2021 | 55.69 | 56.31 | 55.54 | 56.02 | 4,129,125 | +0.39(+0.70%) |
Jul 15, 2021 | 54.65 | 55.68 | 54.65 | 55.63 | 4,056,317 | +0.69(+1.26%) |
Jul 14, 2021 | 54.43 | 55.16 | 54.20 | 54.94 | 3,345,285 | +0.49(+0.90%) |
Jul 13, 2021 | 54.79 | 54.89 | 54.25 | 54.45 | 2,733,216 | -0.41(-0.74%) |
Jul 12, 2021 | 54.45 | 54.94 | 54.28 | 54.86 | 3,515,094 | +0.29(+0.54%) |
Jul 09, 2021 | 54.73 | 54.84 | 54.20 | 54.57 | 4,155,374 | -0.07(-0.13%) |
Jul 08, 2021 | 54.50 | 54.89 | 54.41 | 54.64 | 3,920,462 | -0.12(-0.23%) |
Jul 07, 2021 | 54.59 | 54.83 | 54.32 | 54.76 | 3,381,136 | +0.04(+0.08%) |
Jul 06, 2021 | 54.61 | 54.74 | 53.94 | 54.72 | 3,414,227 | +0.10(+0.18%) |
Jul 02, 2021 | 54.59 | 54.69 | 54.37 | 54.62 | 3,312,706 | +0.04(+0.08%) |
Jul 01, 2021 | 53.97 | 54.73 | 53.79 | 54.57 | 4,095,600 | +0.86(+1.60%) |
Jun 30, 2021 | 53.66 | 53.87 | 53.36 | 53.71 | 4,681,025 | +0.04(+0.08%) |
Jun 29, 2021 | 54.34 | 54.74 | 53.50 | 53.67 | 4,615,911 | -0.91(-1.68%) |
Jun 28, 2021 | 54.81 | 54.97 | 54.45 | 54.58 | 2,662,395 | -0.04(-0.06%) |
Jun 25, 2021 | 54.12 | 54.68 | 53.78 | 54.62 | 5,299,096 | +0.49(+0.90%) |
Jun 24, 2021 | 54.63 | 54.66 | 54.08 | 54.13 | 5,592,042 | -0.44(-0.80%) |
Jun 23, 2021 | 55.04 | 55.08 | 54.35 | 54.57 | 5,070,368 | -0.54(-0.98%) |
Jun 22, 2021 | 55.36 | 55.69 | 55.07 | 55.11 | 4,085,023 | -0.37(-0.67%) |
Jun 21, 2021 | 54.79 | 55.85 | 54.62 | 55.48 | 4,847,439 | +0.93(+1.71%) |
Jun 18, 2021 | 55.96 | 55.96 | 54.49 | 54.55 | 7,378,032 | -1.69(-3.00%) |
Jun 17, 2021 | 55.93 | 56.49 | 55.68 | 56.23 | 4,985,820 | +0.33(+0.59%) |
Jun 16, 2021 | 57.14 | 57.33 | 55.89 | 55.91 | 4,729,005 | -1.19(-2.08%) |
Jun 15, 2021 | 56.72 | 57.41 | 56.65 | 57.10 | 3,554,977 | +0.47(+0.83%) |
Jun 14, 2021 | 56.61 | 56.93 | 56.40 | 56.62 | 3,718,551 | -0.05(-0.09%) |
Jun 11, 2021 | 56.60 | 56.78 | 56.35 | 56.68 | 3,518,704 | -0.03(-0.05%) |
Jun 10, 2021 | 56.58 | 56.76 | 56.35 | 56.70 | 3,562,801 | +0.22(+0.39%) |
Jun 09, 2021 | 56.30 | 56.56 | 55.99 | 56.48 | 5,018,470 | +0.17(+0.30%) |
Jun 08, 2021 | 57.52 | 57.52 | 56.28 | 56.31 | 5,359,378 | -1.09(-1.90%) |
Jun 07, 2021 | 57.26 | 57.63 | 57.07 | 57.41 | 6,222,746 | +0.28(+0.50%) |
Jun 04, 2021 | 57.36 | 57.49 | 57.09 | 57.12 | 3,323,520 | -0.10(-0.17%) |
Jun 03, 2021 | 56.77 | 57.41 | 56.43 | 57.22 | 3,655,755 | +0.50(+0.88%) |
Jun 02, 2021 | 56.52 | 57.15 | 56.20 | 56.72 | 3,393,840 | +0.42(+0.74%) |
Jun 01, 2021 | 56.93 | 56.97 | 56.20 | 56.31 | 4,720,748 | -0.44(-0.77%) |
May 28, 2021 | 56.81 | 56.93 | 56.57 | 56.74 | 4,229,828 | +0.23(+0.41%) |
May 27, 2021 | 56.76 | 56.78 | 56.39 | 56.51 | 6,393,503 | -0.05(-0.09%) |
May 26, 2021 | 56.80 | 56.86 | 56.46 | 56.56 | 3,261,956 | -0.32(-0.56%) |
May 25, 2021 | 57.17 | 57.19 | 56.57 | 56.88 | 4,094,439 | -0.30(-0.53%) |
May 24, 2021 | 57.37 | 57.50 | 57.01 | 57.18 | 2,890,966 | +0.04(+0.06%) |
May 21, 2021 | 57.04 | 57.34 | 56.68 | 57.15 | 7,035,761 | +0.28(+0.50%) |
May 20, 2021 | 56.81 | 57.31 | 56.62 | 56.86 | 4,008,543 | +0.07(+0.13%) |
May 19, 2021 | 56.56 | 56.81 | 55.94 | 56.79 | 5,361,112 | -0.16(-0.28%) |
May 18, 2021 | 57.21 | 57.50 | 56.90 | 56.95 | 5,583,159 | -0.25(-0.43%) |
May 17, 2021 | 57.80 | 58.29 | 57.17 | 57.20 | 5,013,133 | -0.59(-1.03%) |
May 14, 2021 | 57.84 | 58.20 | 57.74 | 57.80 | 4,348,017 | +0.04(+0.06%) |
May 13, 2021 | 56.69 | 58.13 | 56.59 | 57.76 | 4,021,254 | +1.20(+2.13%) |
May 12, 2021 | 57.69 | 57.76 | 56.51 | 56.56 | 4,303,596 | -1.27(-2.19%) |
May 11, 2021 | 58.38 | 58.40 | 57.49 | 57.82 | 4,617,545 | -0.45(-0.77%) |
May 10, 2021 | 58.39 | 58.82 | 58.25 | 58.27 | 4,271,274 | +0.04(+0.08%) |
May 07, 2021 | 57.93 | 58.44 | 57.82 | 58.23 | 4,106,776 | +0.18(+0.32%) |
May 06, 2021 | 57.64 | 58.15 | 57.33 | 58.04 | 3,793,484 | +0.53(+0.92%) |
May 05, 2021 | 57.55 | 58.26 | 57.01 | 57.52 | 4,847,896 | -0.85(-1.46%) |
May 04, 2021 | 58.19 | 58.62 | 57.87 | 58.37 | 4,341,648 | +0.33(+0.56%) |