Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.92 | 57.26 | 56.92 | 57.24 | 406,718 | -0.02(-0.03%) |
Jul 29, 2021 | 57.02 | 57.51 | 57.02 | 57.26 | 331,054 | +0.31(+0.54%) |
Jul 28, 2021 | 56.98 | 57.21 | 56.47 | 56.95 | 709,132 | +0.00(+0.00%) |
Jul 27, 2021 | 57.51 | 57.51 | 56.26 | 56.95 | 699,897 | -0.56(-0.98%) |
Jul 26, 2021 | 57.39 | 57.58 | 57.22 | 57.51 | 3,871,168 | -0.10(-0.17%) |
Jul 23, 2021 | 57.19 | 57.63 | 57.14 | 57.61 | 14,536,792 | +0.61(+1.07%) |
Jul 22, 2021 | 56.71 | 57.05 | 56.71 | 57.00 | 286,743 | +0.46(+0.82%) |
Jul 21, 2021 | 56.03 | 56.59 | 55.93 | 56.54 | 169,942 | +0.51(+0.91%) |
Jul 20, 2021 | 55.48 | 56.34 | 55.16 | 56.03 | 341,386 | +0.80(+1.44%) |
Jul 19, 2021 | 55.30 | 55.44 | 54.93 | 55.23 | 191,048 | -0.83(-1.47%) |
Jul 16, 2021 | 56.79 | 56.86 | 55.95 | 56.06 | 230,052 | -0.52(-0.92%) |
Jul 15, 2021 | 57.04 | 57.04 | 56.31 | 56.58 | 239,982 | -0.53(-0.92%) |
Jul 14, 2021 | 57.24 | 57.40 | 56.93 | 57.11 | 199,738 | +0.35(+0.61%) |
Jul 13, 2021 | 56.44 | 57.11 | 56.40 | 56.76 | 187,657 | +0.19(+0.33%) |
Jul 12, 2021 | 56.68 | 56.75 | 56.37 | 56.57 | 221,817 | +0.08(+0.14%) |
Jul 09, 2021 | 55.85 | 56.49 | 55.85 | 56.49 | 363,854 | +0.71(+1.28%) |
Jul 08, 2021 | 55.47 | 55.95 | 55.39 | 55.78 | 228,772 | -0.69(-1.21%) |
Jul 07, 2021 | 56.58 | 56.61 | 56.14 | 56.46 | 364,981 | +0.31(+0.55%) |
Jul 06, 2021 | 56.10 | 56.41 | 55.71 | 56.16 | 377,307 | +0.24(+0.43%) |
Jul 02, 2021 | 55.62 | 56.01 | 55.62 | 55.91 | 824,624 | +0.58(+1.05%) |
Jul 01, 2021 | 55.23 | 55.33 | 55.02 | 55.33 | 548,969 | -0.04(-0.07%) |
Jun 30, 2021 | 55.37 | 55.44 | 55.21 | 55.37 | 178,909 | -0.09(-0.17%) |
Jun 29, 2021 | 55.17 | 55.51 | 55.10 | 55.46 | 139,299 | +0.28(+0.50%) |
Jun 28, 2021 | 54.89 | 55.21 | 54.89 | 55.19 | 229,047 | +0.56(+1.02%) |
Jun 25, 2021 | 54.80 | 54.86 | 54.60 | 54.63 | 166,693 | -0.14(-0.25%) |
Jun 24, 2021 | 54.72 | 54.85 | 54.68 | 54.76 | 1,838,405 | +0.47(+0.87%) |
Jun 23, 2021 | 54.36 | 54.49 | 54.25 | 54.29 | 191,948 | -0.03(-0.05%) |
Jun 22, 2021 | 53.90 | 54.36 | 53.87 | 54.32 | 187,455 | +0.31(+0.58%) |
Jun 21, 2021 | 53.45 | 54.02 | 53.16 | 54.01 | 320,007 | +0.55(+1.03%) |
Jun 18, 2021 | 53.72 | 53.83 | 53.39 | 53.46 | 225,974 | -0.61(-1.13%) |
Jun 17, 2021 | 53.33 | 54.19 | 53.33 | 54.07 | 219,769 | +0.54(+1.00%) |
Jun 16, 2021 | 53.94 | 54.02 | 53.10 | 53.53 | 337,837 | -0.24(-0.45%) |
Jun 15, 2021 | 54.07 | 54.13 | 53.67 | 53.77 | 3,627,308 | -0.30(-0.55%) |
Jun 14, 2021 | 53.64 | 54.11 | 53.48 | 54.07 | 166,901 | +0.52(+0.96%) |
Jun 11, 2021 | 53.34 | 53.56 | 53.33 | 53.55 | 178,324 | +0.31(+0.59%) |
Jun 10, 2021 | 52.98 | 53.33 | 52.83 | 53.24 | 316,655 | +0.42(+0.80%) |
Jun 09, 2021 | 53.04 | 53.07 | 52.79 | 52.82 | 294,959 | +0.02(+0.03%) |
Jun 08, 2021 | 53.11 | 53.27 | 52.72 | 52.80 | 339,388 | -0.07(-0.12%) |
Jun 07, 2021 | 52.83 | 52.93 | 52.65 | 52.87 | 417,644 | -0.06(-0.12%) |
Jun 04, 2021 | 52.32 | 52.99 | 52.32 | 52.93 | 274,937 | +0.93(+1.80%) |
Jun 03, 2021 | 52.04 | 52.25 | 51.70 | 51.99 | 288,693 | -0.41(-0.77%) |
Jun 02, 2021 | 52.16 | 52.57 | 52.16 | 52.40 | 519,855 | +0.24(+0.45%) |
Jun 01, 2021 | 52.63 | 52.70 | 52.11 | 52.16 | 792,951 | -0.16(-0.30%) |
May 28, 2021 | 52.32 | 52.55 | 52.24 | 52.32 | 881,352 | +0.30(+0.58%) |
May 27, 2021 | 52.21 | 52.38 | 51.91 | 52.02 | 4,303,970 | -0.26(-0.50%) |
May 26, 2021 | 52.34 | 52.47 | 52.09 | 52.28 | 15,364,709 | +0.00(+0.01%) |
May 25, 2021 | 52.50 | 52.52 | 52.20 | 52.27 | 209,776 | +0.03(+0.06%) |
May 24, 2021 | 51.75 | 52.39 | 51.66 | 52.24 | 203,033 | +0.92(+1.79%) |
May 21, 2021 | 51.87 | 51.90 | 51.30 | 51.32 | 214,580 | -0.30(-0.59%) |
May 20, 2021 | 50.86 | 51.74 | 50.86 | 51.63 | 852,587 | +1.02(+2.01%) |
May 19, 2021 | 49.65 | 50.67 | 49.65 | 50.61 | 614,534 | +0.07(+0.15%) |
May 18, 2021 | 50.99 | 51.10 | 50.51 | 50.53 | 292,187 | -0.11(-0.22%) |
May 17, 2021 | 50.70 | 50.72 | 50.27 | 50.65 | 328,595 | -0.53(-1.04%) |
May 14, 2021 | 50.60 | 51.29 | 50.59 | 51.18 | 231,052 | +1.13(+2.27%) |
May 13, 2021 | 49.89 | 50.33 | 49.64 | 50.05 | 274,754 | +0.70(+1.42%) |
May 12, 2021 | 50.03 | 50.30 | 49.24 | 49.35 | 436,307 | -1.61(-3.16%) |
May 11, 2021 | 50.14 | 51.02 | 50.03 | 50.96 | 457,986 | -0.26(-0.51%) |
May 10, 2021 | 52.26 | 52.36 | 51.21 | 51.22 | 264,425 | -1.37(-2.60%) |
May 07, 2021 | 52.49 | 52.80 | 52.34 | 52.59 | 346,229 | +0.56(+1.07%) |
May 06, 2021 | 51.57 | 52.09 | 51.23 | 52.03 | 289,378 | +0.37(+0.72%) |
May 05, 2021 | 52.02 | 52.15 | 51.57 | 51.66 | 250,082 | +0.04(+0.07%) |
May 04, 2021 | 52.18 | 52.18 | 51.12 | 51.62 | 285,229 | -0.96(-1.83%) |