Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 55.50 | 55.86 | 54.72 | 54.94 | 4,985,053 | -0.56(-1.02%) |
Jul 29, 2021 | 55.51 | 55.73 | 55.27 | 55.50 | 1,281,255 | +0.31(+0.57%) |
Jul 28, 2021 | 54.92 | 55.47 | 54.64 | 55.19 | 1,745,928 | +0.21(+0.39%) |
Jul 27, 2021 | 54.40 | 55.31 | 54.02 | 54.97 | 1,619,828 | +0.41(+0.75%) |
Jul 26, 2021 | 54.80 | 55.46 | 54.35 | 54.57 | 1,681,994 | -0.20(-0.37%) |
Jul 23, 2021 | 55.00 | 55.24 | 54.66 | 54.77 | 1,584,715 | +0.16(+0.29%) |
Jul 22, 2021 | 54.08 | 54.71 | 53.77 | 54.61 | 2,202,194 | +0.40(+0.73%) |
Jul 21, 2021 | 53.60 | 54.23 | 53.35 | 54.22 | 4,493,130 | +0.84(+1.58%) |
Jul 20, 2021 | 53.55 | 55.39 | 53.12 | 53.37 | 4,870,468 | +1.55(+2.98%) |
Jul 19, 2021 | 52.10 | 52.50 | 51.35 | 51.83 | 1,850,837 | -0.74(-1.41%) |
Jul 16, 2021 | 52.53 | 53.00 | 52.21 | 52.57 | 1,440,492 | +0.05(+0.09%) |
Jul 15, 2021 | 52.47 | 52.89 | 52.47 | 52.52 | 1,053,884 | -0.28(-0.53%) |
Jul 14, 2021 | 52.86 | 53.06 | 52.49 | 52.80 | 1,285,626 | -0.03(-0.05%) |
Jul 13, 2021 | 53.06 | 53.37 | 52.61 | 52.83 | 1,456,390 | -0.31(-0.59%) |
Jul 12, 2021 | 52.68 | 53.38 | 52.49 | 53.14 | 1,400,892 | +0.24(+0.45%) |
Jul 09, 2021 | 52.86 | 53.19 | 52.68 | 52.90 | 1,404,821 | +0.52(+0.99%) |
Jul 08, 2021 | 52.34 | 52.62 | 51.75 | 52.38 | 2,381,440 | -0.37(-0.70%) |
Jul 07, 2021 | 52.64 | 53.13 | 52.42 | 52.75 | 2,010,128 | +0.06(+0.12%) |
Jul 06, 2021 | 53.32 | 53.37 | 52.04 | 52.69 | 2,267,295 | -0.86(-1.61%) |
Jul 02, 2021 | 53.49 | 53.67 | 52.91 | 53.55 | 1,552,929 | -0.06(-0.10%) |
Jul 01, 2021 | 52.86 | 54.03 | 52.86 | 53.60 | 1,760,234 | +0.79(+1.49%) |
Jun 30, 2021 | 52.74 | 52.92 | 52.34 | 52.82 | 2,291,762 | +0.17(+0.32%) |
Jun 29, 2021 | 52.71 | 53.34 | 52.52 | 52.65 | 2,224,533 | +0.14(+0.26%) |
Jun 28, 2021 | 52.54 | 52.75 | 52.01 | 52.51 | 1,859,271 | -0.03(-0.05%) |
Jun 25, 2021 | 51.56 | 52.83 | 51.28 | 52.54 | 6,096,076 | +1.00(+1.94%) |
Jun 24, 2021 | 51.72 | 51.83 | 51.28 | 51.54 | 1,550,025 | -0.08(-0.16%) |
Jun 23, 2021 | 52.12 | 52.13 | 51.03 | 51.62 | 2,644,095 | -0.38(-0.72%) |
Jun 22, 2021 | 51.96 | 52.14 | 51.39 | 52.00 | 2,561,353 | +0.01(+0.02%) |
Jun 21, 2021 | 51.64 | 52.18 | 51.50 | 51.99 | 2,208,485 | +0.58(+1.12%) |
Jun 18, 2021 | 52.06 | 52.28 | 51.31 | 51.41 | 4,527,733 | -1.23(-2.34%) |
Jun 17, 2021 | 53.05 | 53.05 | 51.65 | 52.64 | 2,557,432 | -0.10(-0.19%) |
Jun 16, 2021 | 53.44 | 53.72 | 52.59 | 52.74 | 2,309,680 | -0.71(-1.32%) |
Jun 15, 2021 | 53.55 | 53.78 | 53.16 | 53.45 | 1,975,754 | -0.05(-0.10%) |
Jun 14, 2021 | 54.20 | 54.42 | 52.95 | 53.50 | 3,032,062 | -0.90(-1.65%) |
Jun 11, 2021 | 55.33 | 55.38 | 54.23 | 54.40 | 4,101,820 | -0.64(-1.17%) |
Jun 10, 2021 | 53.98 | 55.18 | 53.70 | 55.05 | 3,118,130 | +1.33(+2.48%) |
Jun 09, 2021 | 54.16 | 54.46 | 53.67 | 53.72 | 1,892,064 | -0.26(-0.48%) |
Jun 08, 2021 | 54.07 | 54.57 | 53.33 | 53.97 | 3,888,431 | -0.05(-0.10%) |
Jun 07, 2021 | 52.17 | 54.20 | 52.05 | 54.03 | 4,192,889 | +2.15(+4.14%) |
Jun 04, 2021 | 51.90 | 51.95 | 51.57 | 51.88 | 1,951,171 | +0.19(+0.37%) |
Jun 03, 2021 | 51.27 | 51.93 | 51.27 | 51.69 | 1,497,209 | +0.15(+0.28%) |
Jun 02, 2021 | 51.30 | 51.79 | 50.85 | 51.54 | 2,420,716 | +0.58(+1.13%) |
Jun 01, 2021 | 51.46 | 51.61 | 50.70 | 50.96 | 1,971,863 | -0.47(-0.91%) |
May 28, 2021 | 51.69 | 51.73 | 51.28 | 51.43 | 1,758,427 | +0.00(+0.00%) |
May 27, 2021 | 51.74 | 51.95 | 51.33 | 51.43 | 4,063,359 | -0.01(-0.02%) |
May 26, 2021 | 50.98 | 51.58 | 50.24 | 51.44 | 2,759,496 | +0.42(+0.83%) |
May 25, 2021 | 51.74 | 51.99 | 50.94 | 51.02 | 2,264,277 | -0.93(-1.78%) |
May 24, 2021 | 52.87 | 52.87 | 51.94 | 51.94 | 1,374,241 | -0.65(-1.24%) |
May 21, 2021 | 52.61 | 53.46 | 52.61 | 52.60 | 1,851,066 | +0.27(+0.51%) |
May 20, 2021 | 51.35 | 52.69 | 51.15 | 52.33 | 2,449,284 | +1.02(+1.98%) |
May 19, 2021 | 51.32 | 51.79 | 50.67 | 51.31 | 3,742,109 | -0.30(-0.59%) |
May 18, 2021 | 51.61 | 51.87 | 51.05 | 51.61 | 1,998,859 | -0.17(-0.32%) |
May 17, 2021 | 51.53 | 52.11 | 51.16 | 51.78 | 2,141,365 | +0.10(+0.20%) |
May 14, 2021 | 51.60 | 51.77 | 51.28 | 51.68 | 2,329,903 | +0.22(+0.43%) |
May 13, 2021 | 51.18 | 51.91 | 51.00 | 51.46 | 2,797,347 | +0.27(+0.52%) |
May 12, 2021 | 51.71 | 52.12 | 50.95 | 51.19 | 2,907,216 | -0.33(-0.64%) |
May 11, 2021 | 53.22 | 53.38 | 51.32 | 51.52 | 2,661,462 | -1.98(-3.70%) |
May 10, 2021 | 52.16 | 54.59 | 52.16 | 53.50 | 3,581,294 | +0.16(+0.29%) |
May 07, 2021 | 51.87 | 53.87 | 51.87 | 53.35 | 3,443,146 | +1.49(+2.87%) |
May 06, 2021 | 51.08 | 51.96 | 49.65 | 51.86 | 7,761,418 | -3.94(-7.05%) |
May 05, 2021 | 55.81 | 56.32 | 54.53 | 55.80 | 3,261,483 | -1.09(-1.92%) |
May 04, 2021 | 56.50 | 56.91 | 56.20 | 56.89 | 2,082,161 | +0.43(+0.76%) |