Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 53.11 | 53.49 | 53.11 | 53.33 | 56,221 | -0.05(-0.09%) |
Jul 29, 2021 | 53.32 | 53.50 | 53.26 | 53.38 | 84,574 | +0.23(+0.43%) |
Jul 28, 2021 | 53.16 | 53.24 | 52.81 | 53.15 | 88,835 | -0.35(-0.65%) |
Jul 27, 2021 | 53.07 | 53.50 | 52.90 | 53.50 | 41,206 | +0.26(+0.48%) |
Jul 26, 2021 | 53.79 | 53.83 | 53.09 | 53.24 | 45,231 | -0.59(-1.11%) |
Jul 23, 2021 | 53.67 | 53.92 | 53.60 | 53.84 | 35,918 | +0.32(+0.59%) |
Jul 22, 2021 | 53.67 | 53.67 | 53.23 | 53.52 | 32,059 | -0.08(-0.14%) |
Jul 21, 2021 | 53.69 | 53.69 | 53.27 | 53.60 | 67,217 | +0.25(+0.47%) |
Jul 20, 2021 | 52.69 | 53.65 | 52.69 | 53.35 | 5,180,491 | +1.11(+2.12%) |
Jul 19, 2021 | 52.67 | 52.72 | 52.00 | 52.24 | 47,165 | -0.82(-1.54%) |
Jul 16, 2021 | 53.45 | 53.45 | 53.03 | 53.06 | 71,514 | -0.10(-0.18%) |
Jul 15, 2021 | 52.76 | 53.25 | 52.75 | 53.16 | 52,026 | +0.09(+0.17%) |
Jul 14, 2021 | 53.67 | 53.71 | 53.01 | 53.07 | 64,129 | -0.49(-0.91%) |
Jul 13, 2021 | 53.74 | 53.77 | 53.55 | 53.55 | 33,344 | -0.24(-0.45%) |
Jul 12, 2021 | 53.35 | 53.81 | 53.35 | 53.79 | 184,849 | +0.36(+0.67%) |
Jul 09, 2021 | 53.27 | 53.47 | 53.27 | 53.44 | 41,443 | +0.53(+1.00%) |
Jul 08, 2021 | 52.81 | 53.02 | 52.55 | 52.91 | 47,679 | -0.48(-0.90%) |
Jul 07, 2021 | 53.29 | 53.42 | 52.97 | 53.39 | 90,407 | +0.11(+0.21%) |
Jul 06, 2021 | 53.38 | 53.38 | 52.88 | 53.28 | 47,130 | -0.29(-0.54%) |
Jul 02, 2021 | 53.27 | 53.61 | 53.18 | 53.57 | 53,920 | +0.30(+0.56%) |
Jul 01, 2021 | 52.96 | 53.31 | 52.96 | 53.27 | 172,332 | +0.37(+0.70%) |
Jun 30, 2021 | 52.91 | 53.00 | 52.71 | 52.90 | 54,605 | -0.13(-0.25%) |
Jun 29, 2021 | 53.38 | 53.47 | 53.03 | 53.03 | 56,121 | -0.24(-0.45%) |
Jun 28, 2021 | 53.33 | 53.33 | 53.01 | 53.28 | 60,301 | -0.04(-0.07%) |
Jun 25, 2021 | 52.82 | 53.45 | 52.82 | 53.31 | 93,626 | +0.49(+0.92%) |
Jun 24, 2021 | 52.79 | 52.92 | 52.77 | 52.82 | 36,260 | +0.23(+0.45%) |
Jun 23, 2021 | 52.65 | 52.71 | 52.55 | 52.59 | 48,560 | -0.16(-0.30%) |
Jun 22, 2021 | 52.51 | 52.86 | 52.47 | 52.75 | 1,319,050 | +0.18(+0.35%) |
Jun 21, 2021 | 51.63 | 52.62 | 51.63 | 52.57 | 215,685 | +1.04(+2.02%) |
Jun 18, 2021 | 52.00 | 52.00 | 51.52 | 51.52 | 53,789 | -0.93(-1.78%) |
Jun 17, 2021 | 52.14 | 52.57 | 52.08 | 52.45 | 209,908 | +0.23(+0.44%) |
Jun 16, 2021 | 52.59 | 52.85 | 52.15 | 52.22 | 133,362 | -0.32(-0.61%) |
Jun 15, 2021 | 52.46 | 52.79 | 52.10 | 52.55 | 6,097,707 | +0.11(+0.21%) |
Jun 14, 2021 | 52.65 | 52.65 | 52.19 | 52.44 | 187,917 | -0.22(-0.42%) |
Jun 11, 2021 | 52.89 | 52.89 | 52.44 | 52.66 | 49,945 | -0.09(-0.16%) |
Jun 10, 2021 | 52.59 | 52.86 | 52.52 | 52.74 | 102,833 | +0.11(+0.21%) |
Jun 09, 2021 | 53.02 | 53.13 | 52.61 | 52.63 | 43,569 | -0.25(-0.48%) |
Jun 08, 2021 | 52.87 | 52.98 | 52.47 | 52.89 | 77,361 | +0.12(+0.23%) |
Jun 07, 2021 | 53.14 | 53.32 | 52.70 | 52.77 | 213,361 | -0.33(-0.61%) |
Jun 04, 2021 | 53.35 | 53.42 | 53.04 | 53.09 | 79,593 | -0.21(-0.39%) |
Jun 03, 2021 | 52.91 | 53.41 | 52.91 | 53.30 | 66,586 | +0.18(+0.34%) |
Jun 02, 2021 | 53.45 | 53.45 | 53.04 | 53.12 | 90,308 | -0.33(-0.61%) |
Jun 01, 2021 | 54.07 | 54.07 | 53.33 | 53.45 | 135,918 | -0.42(-0.78%) |
May 28, 2021 | 53.99 | 54.23 | 53.84 | 53.87 | 76,586 | +0.01(+0.01%) |
May 27, 2021 | 53.93 | 53.93 | 53.68 | 53.86 | 50,098 | +0.02(+0.04%) |
May 26, 2021 | 53.96 | 53.97 | 53.39 | 53.84 | 281,731 | +0.04(+0.08%) |
May 25, 2021 | 53.70 | 53.96 | 53.70 | 53.80 | 49,957 | +0.12(+0.22%) |
May 24, 2021 | 53.79 | 53.93 | 53.68 | 53.68 | 100,796 | -0.03(-0.06%) |
May 21, 2021 | 53.57 | 54.15 | 53.56 | 53.71 | 161,287 | +0.37(+0.69%) |
May 20, 2021 | 53.12 | 53.67 | 53.12 | 53.35 | 52,718 | +0.15(+0.28%) |
May 19, 2021 | 52.84 | 53.24 | 52.50 | 53.20 | 110,489 | -0.06(-0.11%) |
May 18, 2021 | 53.05 | 53.53 | 52.94 | 53.26 | 227,975 | +0.26(+0.49%) |
May 17, 2021 | 52.95 | 53.11 | 52.87 | 53.00 | 296,727 | -0.07(-0.13%) |
May 14, 2021 | 53.03 | 53.17 | 52.99 | 53.07 | 85,391 | +0.26(+0.49%) |
May 13, 2021 | 52.47 | 53.11 | 52.47 | 52.81 | 127,979 | +0.32(+0.61%) |
May 12, 2021 | 53.01 | 53.11 | 52.44 | 52.49 | 130,961 | -0.66(-1.23%) |
May 11, 2021 | 53.52 | 53.66 | 53.02 | 53.14 | 72,168 | -0.93(-1.72%) |
May 10, 2021 | 54.25 | 54.71 | 54.06 | 54.07 | 206,374 | -0.05(-0.08%) |
May 07, 2021 | 53.52 | 54.16 | 53.52 | 54.12 | 64,531 | +0.70(+1.31%) |
May 06, 2021 | 53.26 | 53.42 | 52.90 | 53.42 | 376,210 | +0.14(+0.27%) |
May 05, 2021 | 53.38 | 53.41 | 53.01 | 53.28 | 236,921 | -0.14(-0.26%) |
May 04, 2021 | 52.52 | 53.41 | 52.52 | 53.41 | 122,523 | +0.77(+1.47%) |