Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.94 | 52.99 | 52.88 | 52.95 | 50,948 | -0.08(-0.15%) |
Jul 29, 2021 | 52.96 | 53.06 | 52.85 | 53.03 | 136,267 | +0.19(+0.36%) |
Jul 28, 2021 | 52.56 | 52.85 | 52.52 | 52.84 | 57,572 | +0.11(+0.21%) |
Jul 27, 2021 | 52.67 | 52.78 | 52.59 | 52.73 | 64,371 | +0.15(+0.28%) |
Jul 26, 2021 | 52.47 | 52.63 | 52.47 | 52.58 | 78,179 | +0.21(+0.40%) |
Jul 23, 2021 | 52.32 | 52.49 | 52.27 | 52.37 | 370,542 | -0.09(-0.17%) |
Jul 22, 2021 | 52.50 | 52.57 | 52.39 | 52.46 | 102,409 | +0.10(+0.19%) |
Jul 21, 2021 | 52.20 | 52.42 | 52.20 | 52.36 | 35,324 | +0.02(+0.04%) |
Jul 20, 2021 | 52.36 | 52.38 | 52.21 | 52.34 | 45,293 | -0.04(-0.08%) |
Jul 19, 2021 | 52.46 | 52.51 | 52.34 | 52.38 | 56,076 | +0.08(+0.15%) |
Jul 16, 2021 | 52.27 | 52.37 | 52.27 | 52.30 | 43,521 | -0.05(-0.10%) |
Jul 15, 2021 | 52.38 | 52.39 | 52.30 | 52.35 | 136,791 | -0.01(-0.02%) |
Jul 14, 2021 | 52.30 | 52.40 | 52.23 | 52.36 | 89,087 | +0.37(+0.71%) |
Jul 13, 2021 | 52.23 | 52.29 | 51.99 | 51.99 | 154,002 | -0.35(-0.67%) |
Jul 12, 2021 | 52.45 | 52.45 | 52.32 | 52.34 | 93,042 | -0.04(-0.08%) |
Jul 09, 2021 | 52.41 | 52.48 | 52.28 | 52.38 | 97,865 | +0.02(+0.04%) |
Jul 08, 2021 | 52.45 | 52.50 | 52.31 | 52.36 | 62,293 | +0.21(+0.40%) |
Jul 07, 2021 | 52.19 | 52.26 | 52.11 | 52.15 | 122,055 | +0.01(+0.02%) |
Jul 06, 2021 | 52.12 | 52.24 | 52.07 | 52.14 | 111,292 | -0.04(-0.08%) |
Jul 02, 2021 | 52.09 | 52.24 | 51.93 | 52.18 | 95,587 | +0.27(+0.52%) |
Jul 01, 2021 | 52.03 | 52.10 | 51.89 | 51.91 | 182,498 | -0.08(-0.15%) |
Jun 30, 2021 | 52.14 | 52.15 | 51.96 | 51.99 | 92,748 | -0.07(-0.13%) |
Jun 29, 2021 | 52.13 | 52.14 | 51.99 | 52.06 | 162,173 | -0.10(-0.19%) |
Jun 28, 2021 | 52.20 | 52.33 | 52.13 | 52.16 | 124,106 | -0.04(-0.08%) |
Jun 25, 2021 | 52.41 | 52.41 | 52.13 | 52.20 | 69,956 | -0.14(-0.27%) |
Jun 24, 2021 | 52.29 | 52.38 | 52.20 | 52.34 | 286,663 | +0.26(+0.50%) |
Jun 23, 2021 | 52.33 | 52.38 | 52.08 | 52.08 | 182,278 | -0.19(-0.36%) |
Jun 22, 2021 | 52.31 | 52.31 | 52.07 | 52.27 | 91,385 | +0.08(+0.15%) |
Jun 21, 2021 | 52.25 | 52.25 | 52.09 | 52.19 | 134,667 | +0.15(+0.29%) |
Jun 18, 2021 | 51.98 | 52.17 | 51.97 | 52.04 | 63,594 | -0.07(-0.13%) |
Jun 17, 2021 | 52.30 | 52.38 | 52.11 | 52.11 | 232,497 | -0.40(-0.76%) |
Jun 16, 2021 | 53.00 | 53.11 | 52.51 | 52.51 | 80,800 | -0.51(-0.96%) |
Jun 15, 2021 | 53.10 | 53.11 | 53.00 | 53.02 | 120,880 | -0.13(-0.24%) |
Jun 14, 2021 | 53.21 | 53.23 | 53.07 | 53.15 | 50,000 | -0.04(-0.08%) |
Jun 11, 2021 | 53.34 | 53.34 | 53.11 | 53.19 | 126,224 | -0.18(-0.34%) |
Jun 10, 2021 | 53.25 | 53.45 | 53.14 | 53.38 | 118,088 | +0.12(+0.22%) |
Jun 09, 2021 | 53.33 | 53.47 | 53.21 | 53.26 | 94,028 | +0.07(+0.13%) |
Jun 08, 2021 | 53.25 | 53.28 | 53.19 | 53.19 | 61,644 | +0.01(+0.02%) |
Jun 07, 2021 | 53.11 | 53.21 | 53.11 | 53.18 | 94,927 | +0.03(+0.06%) |
Jun 04, 2021 | 53.04 | 53.19 | 53.04 | 53.15 | 181,709 | +0.27(+0.51%) |
Jun 03, 2021 | 53.04 | 53.04 | 52.82 | 52.88 | 67,626 | -0.29(-0.54%) |
Jun 02, 2021 | 53.14 | 53.24 | 53.08 | 53.17 | 87,484 | -0.11(-0.21%) |
Jun 01, 2021 | 53.26 | 53.34 | 53.21 | 53.28 | 89,117 | +0.16(+0.30%) |
May 28, 2021 | 52.91 | 53.15 | 52.91 | 53.12 | 79,601 | -0.04(-0.07%) |
May 27, 2021 | 53.10 | 53.16 | 53.03 | 53.16 | 91,726 | -0.06(-0.11%) |
May 26, 2021 | 53.26 | 53.38 | 53.17 | 53.22 | 92,849 | -0.12(-0.22%) |
May 25, 2021 | 53.26 | 53.36 | 53.20 | 53.34 | 82,902 | +0.28(+0.53%) |
May 24, 2021 | 52.96 | 53.16 | 52.96 | 53.06 | 71,921 | +0.11(+0.21%) |
May 21, 2021 | 53.07 | 53.14 | 52.87 | 52.95 | 87,279 | +0.01(+0.02%) |
May 20, 2021 | 52.83 | 53.01 | 52.82 | 52.94 | 72,223 | +0.22(+0.42%) |
May 19, 2021 | 52.96 | 53.00 | 52.66 | 52.72 | 155,079 | -0.27(-0.51%) |
May 18, 2021 | 53.01 | 53.08 | 52.91 | 52.99 | 396,157 | +0.25(+0.47%) |
May 17, 2021 | 52.81 | 52.82 | 52.64 | 52.74 | 114,829 | -0.02(-0.04%) |
May 14, 2021 | 52.73 | 52.83 | 52.66 | 52.76 | 122,792 | +0.31(+0.59%) |
May 13, 2021 | 52.44 | 52.49 | 52.34 | 52.45 | 71,929 | +0.02(+0.04%) |
May 12, 2021 | 52.64 | 52.73 | 52.39 | 52.43 | 86,052 | -0.49(-0.92%) |
May 11, 2021 | 52.98 | 53.03 | 52.89 | 52.92 | 107,049 | -0.14(-0.26%) |
May 10, 2021 | 53.13 | 53.23 | 53.03 | 53.06 | 333,450 | -0.03(-0.06%) |
May 07, 2021 | 52.90 | 53.15 | 52.88 | 53.09 | 87,740 | +0.34(+0.64%) |
May 06, 2021 | 52.61 | 52.78 | 52.61 | 52.75 | 59,349 | +0.20(+0.38%) |
May 05, 2021 | 52.53 | 52.63 | 52.46 | 52.55 | 75,094 | -0.03(-0.06%) |
May 04, 2021 | 52.64 | 52.68 | 52.54 | 52.58 | 95,196 | -0.18(-0.34%) |