Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.84 | 54.48 | 53.13 | 53.56 | 5,393,253 | -0.38(-0.70%) |
Jul 29, 2021 | 53.80 | 54.20 | 53.43 | 53.94 | 4,304,056 | +0.63(+1.18%) |
Jul 28, 2021 | 53.27 | 53.68 | 52.61 | 53.31 | 4,774,238 | -0.07(-0.13%) |
Jul 27, 2021 | 53.00 | 53.78 | 52.44 | 53.38 | 4,141,244 | -0.05(-0.10%) |
Jul 26, 2021 | 51.87 | 53.46 | 51.87 | 53.43 | 7,583,639 | +1.64(+3.16%) |
Jul 23, 2021 | 52.42 | 52.80 | 51.53 | 51.79 | 5,443,789 | -0.32(-0.61%) |
Jul 22, 2021 | 50.46 | 52.46 | 49.98 | 52.11 | 8,252,703 | +0.65(+1.26%) |
Jul 21, 2021 | 51.28 | 51.74 | 50.88 | 51.47 | 8,618,372 | +0.96(+1.89%) |
Jul 20, 2021 | 50.10 | 51.00 | 49.65 | 50.51 | 7,859,004 | +0.72(+1.44%) |
Jul 19, 2021 | 50.01 | 50.39 | 49.16 | 49.79 | 9,070,093 | -1.91(-3.70%) |
Jul 16, 2021 | 52.82 | 53.18 | 51.53 | 51.71 | 8,079,243 | -1.64(-3.07%) |
Jul 15, 2021 | 53.25 | 54.04 | 53.15 | 53.34 | 3,186,783 | -0.35(-0.66%) |
Jul 14, 2021 | 54.23 | 54.84 | 53.57 | 53.70 | 2,984,719 | -0.33(-0.61%) |
Jul 13, 2021 | 54.64 | 54.88 | 53.70 | 54.02 | 3,568,841 | -0.45(-0.82%) |
Jul 12, 2021 | 53.90 | 54.80 | 53.40 | 54.47 | 3,597,901 | +0.12(+0.22%) |
Jul 09, 2021 | 53.62 | 54.83 | 53.51 | 54.35 | 5,876,464 | +1.44(+2.72%) |
Jul 08, 2021 | 52.56 | 53.44 | 52.26 | 52.91 | 4,930,429 | -0.72(-1.35%) |
Jul 07, 2021 | 53.16 | 53.84 | 52.64 | 53.64 | 3,974,229 | +0.28(+0.52%) |
Jul 06, 2021 | 54.63 | 54.67 | 52.91 | 53.36 | 4,325,257 | -1.36(-2.49%) |
Jul 02, 2021 | 54.57 | 54.95 | 54.11 | 54.72 | 3,682,792 | +0.01(+0.02%) |
Jul 01, 2021 | 55.33 | 55.51 | 54.64 | 54.71 | 3,858,866 | +0.19(+0.35%) |
Jun 30, 2021 | 54.15 | 54.82 | 54.07 | 54.52 | 3,895,290 | +0.26(+0.48%) |
Jun 29, 2021 | 54.52 | 54.98 | 53.92 | 54.27 | 3,078,946 | +0.07(+0.13%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.57 | 54.20 | 3,164,960 | -0.34(-0.62%) |
Jun 25, 2021 | 54.50 | 55.03 | 54.38 | 54.53 | 4,943,797 | +0.16(+0.29%) |
Jun 24, 2021 | 54.95 | 55.00 | 54.08 | 54.38 | 4,936,938 | -0.03(-0.06%) |
Jun 23, 2021 | 55.14 | 55.38 | 54.37 | 54.41 | 3,777,104 | -0.30(-0.55%) |
Jun 22, 2021 | 54.68 | 54.99 | 54.01 | 54.71 | 4,664,270 | +0.34(+0.62%) |
Jun 21, 2021 | 54.40 | 55.10 | 54.10 | 54.38 | 6,104,738 | +0.97(+1.82%) |
Jun 18, 2021 | 53.77 | 54.33 | 53.32 | 53.40 | 10,149,734 | -1.34(-2.46%) |
Jun 17, 2021 | 56.67 | 56.67 | 53.71 | 54.75 | 6,610,193 | -1.77(-3.13%) |
Jun 16, 2021 | 57.74 | 57.83 | 56.18 | 56.51 | 6,300,141 | -1.40(-2.42%) |
Jun 15, 2021 | 57.65 | 58.10 | 57.25 | 57.92 | 3,777,895 | +0.22(+0.39%) |
Jun 14, 2021 | 58.44 | 58.75 | 57.41 | 57.69 | 4,308,670 | -0.90(-1.53%) |
Jun 11, 2021 | 59.00 | 59.47 | 58.45 | 58.59 | 3,163,901 | +0.01(+0.01%) |
Jun 10, 2021 | 60.31 | 60.46 | 58.55 | 58.58 | 4,667,500 | -0.73(-1.23%) |
Jun 09, 2021 | 59.51 | 59.89 | 59.00 | 59.31 | 3,921,976 | -0.47(-0.78%) |
Jun 08, 2021 | 59.47 | 60.07 | 58.86 | 59.78 | 4,026,648 | +0.12(+0.20%) |
Jun 07, 2021 | 60.62 | 60.72 | 59.36 | 59.66 | 3,254,414 | -0.97(-1.61%) |
Jun 04, 2021 | 61.18 | 61.30 | 60.21 | 60.63 | 3,530,446 | -0.21(-0.34%) |
Jun 03, 2021 | 59.75 | 60.92 | 58.97 | 60.84 | 5,015,859 | +1.43(+2.41%) |
Jun 02, 2021 | 60.59 | 60.59 | 59.33 | 59.41 | 5,567,574 | -1.26(-2.07%) |
Jun 01, 2021 | 59.60 | 60.77 | 59.32 | 60.67 | 4,803,789 | +1.71(+2.91%) |
May 28, 2021 | 59.52 | 59.60 | 58.34 | 58.95 | 4,427,856 | -0.21(-0.35%) |
May 27, 2021 | 59.73 | 60.28 | 58.80 | 59.16 | 7,261,044 | -0.18(-0.30%) |
May 26, 2021 | 58.71 | 59.40 | 58.18 | 59.34 | 7,102,314 | +0.45(+0.77%) |
May 25, 2021 | 59.25 | 60.09 | 58.82 | 58.89 | 5,180,822 | -0.44(-0.73%) |
May 24, 2021 | 59.36 | 59.72 | 58.94 | 59.32 | 4,008,785 | +0.61(+1.05%) |
May 21, 2021 | 58.58 | 59.37 | 58.47 | 58.71 | 4,520,391 | +0.49(+0.84%) |
May 20, 2021 | 58.39 | 58.62 | 57.88 | 58.22 | 3,665,208 | -0.25(-0.42%) |
May 19, 2021 | 58.43 | 58.78 | 57.38 | 58.47 | 5,159,423 | -0.84(-1.41%) |
May 18, 2021 | 60.56 | 60.88 | 59.29 | 59.31 | 4,131,151 | -1.18(-1.95%) |
May 17, 2021 | 59.35 | 60.63 | 59.26 | 60.48 | 4,229,244 | +0.92(+1.55%) |
May 14, 2021 | 58.43 | 59.74 | 58.32 | 59.56 | 5,647,595 | +1.49(+2.57%) |
May 13, 2021 | 57.54 | 58.51 | 57.42 | 58.07 | 3,597,258 | +0.41(+0.71%) |
May 12, 2021 | 58.64 | 58.94 | 57.49 | 57.66 | 5,726,685 | -0.83(-1.41%) |
May 11, 2021 | 57.59 | 58.77 | 57.32 | 58.49 | 6,674,241 | -0.14(-0.23%) |
May 10, 2021 | 59.49 | 60.22 | 58.56 | 58.62 | 5,904,876 | -0.26(-0.45%) |
May 07, 2021 | 58.30 | 59.13 | 57.81 | 58.89 | 6,067,020 | +0.00(+0.00%) |
May 06, 2021 | 58.02 | 58.93 | 57.29 | 58.89 | 5,474,872 | +0.83(+1.43%) |
May 05, 2021 | 57.64 | 58.20 | 56.41 | 58.06 | 8,764,688 | +1.58(+2.79%) |
May 04, 2021 | 54.80 | 56.53 | 54.42 | 56.48 | 8,635,496 | +1.42(+2.59%) |